Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspire Medical Systems Inc (NY: INSP )

155.22 -3.81 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 202.00 203.28 197.30 198.44 585,335 -1.94(-0.97%)
Sep 28, 2023 193.30 201.21 192.93 200.38 668,375 +7.63(+3.96%)
Sep 27, 2023 188.78 193.14 186.04 192.75 794,274 +5.38(+2.87%)
Sep 26, 2023 184.25 188.06 183.43 187.37 617,227 +2.30(+1.24%)
Sep 25, 2023 184.58 187.52 184.69 185.07 587,591 +0.07(+0.04%)
Sep 22, 2023 193.92 193.92 184.76 185.00 748,196 -6.21(-3.25%)
Sep 21, 2023 198.00 198.82 190.74 191.21 523,880 -8.60(-4.30%)
Sep 20, 2023 205.94 207.06 197.72 199.81 522,342 -3.77(-1.85%)
Sep 19, 2023 208.62 209.73 202.83 203.58 730,987 -6.52(-3.10%)
Sep 18, 2023 209.41 215.07 208.46 210.10 348,280 -0.81(-0.38%)
Sep 15, 2023 215.94 216.63 209.08 210.91 660,842 -4.84(-2.24%)
Sep 14, 2023 217.08 220.22 212.55 215.75 516,101 -2.47(-1.13%)
Sep 13, 2023 218.88 221.62 217.44 218.22 331,561 -1.29(-0.59%)
Sep 12, 2023 222.60 223.20 215.69 219.51 751,348 -4.03(-1.80%)
Sep 11, 2023 228.05 231.79 223.13 223.54 669,515 -1.01(-0.45%)
Sep 08, 2023 231.50 232.91 223.96 224.55 345,929 -8.43(-3.62%)
Sep 07, 2023 237.02 239.88 230.00 232.98 698,395 -7.07(-2.95%)
Sep 06, 2023 235.11 242.78 232.34 240.05 484,437 +5.75(+2.45%)
Sep 05, 2023 237.48 244.03 233.55 234.30 610,555 -4.56(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.