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 )

159.99 -7.84 (-4.67%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 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 (%)
Apr 29, 2022 209.54 214.62 204.93 205.76 270,795 -5.53(-2.62%)
Apr 28, 2022 212.42 212.42 199.66 211.29 302,890 +2.07(+0.99%)
Apr 27, 2022 218.43 221.10 207.60 209.22 250,164 -10.26(-4.67%)
Apr 26, 2022 225.38 229.11 218.85 219.48 317,506 -9.17(-4.01%)
Apr 25, 2022 222.51 232.00 221.51 228.65 246,820 +4.78(+2.14%)
Apr 22, 2022 237.55 237.55 222.47 223.87 322,171 -14.86(-6.22%)
Apr 21, 2022 256.88 258.40 238.14 238.73 220,800 -15.14(-5.96%)
Apr 20, 2022 258.71 259.89 253.70 253.87 193,854 -2.96(-1.15%)
Apr 19, 2022 245.66 257.20 245.03 256.83 242,928 +11.18(+4.55%)
Apr 18, 2022 245.61 253.75 239.04 245.65 320,362 -0.39(-0.16%)
Apr 14, 2022 260.89 260.89 244.37 246.04 321,587 -14.83(-5.68%)
Apr 13, 2022 258.15 266.14 256.85 260.87 194,655 +5.67(+2.22%)
Apr 12, 2022 260.58 263.93 251.69 255.20 209,319 -0.68(-0.27%)
Apr 11, 2022 250.89 257.58 248.39 255.88 172,322 +1.80(+0.71%)
Apr 08, 2022 251.54 256.46 245.11 254.08 148,607 -0.37(-0.15%)
Apr 07, 2022 256.06 258.90 249.17 254.45 174,190 -1.77(-0.69%)
Apr 06, 2022 255.99 258.60 250.00 256.22 218,223 -5.90(-2.25%)
Apr 05, 2022 263.69 268.73 260.17 262.12 217,026 -1.95(-0.74%)
Apr 04, 2022 266.84 272.04 259.27 264.07 216,891 -2.53(-0.95%)
Apr 01, 2022 259.46 270.22 255.99 266.60 423,586 +9.91(+3.86%)
Mar 31, 2022 257.46 262.15 256.19 256.69 420,570 -1.31(-0.51%)
Mar 30, 2022 259.72 263.83 255.63 258.00 245,050 -3.91(-1.49%)
Mar 29, 2022 250.00 262.54 248.25 261.91 491,630 +12.33(+4.94%)
Mar 28, 2022 246.42 250.01 242.25 249.58 166,893 +3.56(+1.45%)
Mar 25, 2022 248.62 250.16 242.87 246.02 210,600 -1.98(-0.80%)
Mar 24, 2022 237.83 248.23 232.17 248.00 175,212 +10.50(+4.42%)
Mar 23, 2022 241.51 248.28 235.10 237.50 233,604 -7.05(-2.88%)
Mar 22, 2022 232.52 246.19 232.52 244.55 186,436 +12.26(+5.28%)
Mar 21, 2022 234.02 236.22 229.23 232.29 108,261 -4.38(-1.85%)
Mar 18, 2022 235.15 244.72 235.15 236.67 282,701 +3.66(+1.57%)
Mar 17, 2022 221.29 233.25 221.29 233.01 144,770 +8.54(+3.80%)
Mar 16, 2022 211.37 224.97 211.37 224.47 210,237 +17.06(+8.23%)
Mar 15, 2022 199.24 207.52 196.30 207.41 163,548 +9.39(+4.74%)
Mar 14, 2022 213.96 214.39 194.67 198.02 318,108 -15.93(-7.45%)
Mar 11, 2022 225.94 228.20 212.72 213.95 222,894 -9.03(-4.05%)
Mar 10, 2022 223.68 225.81 217.11 222.98 132,206 -7.33(-3.18%)
Mar 09, 2022 226.61 233.98 224.39 230.31 178,585 +8.35(+3.76%)
Mar 08, 2022 222.02 227.96 215.01 221.96 155,945 -1.70(-0.76%)
Mar 07, 2022 234.78 235.37 223.22 223.66 228,418 -10.17(-4.35%)
Mar 04, 2022 238.84 238.84 229.77 233.83 163,637 -4.97(-2.08%)
Mar 03, 2022 248.85 249.99 236.57 238.80 172,690 -9.73(-3.92%)
Mar 02, 2022 245.20 249.64 240.20 248.53 205,943 +6.23(+2.57%)
Mar 01, 2022 243.45 249.50 241.08 242.30 338,399 -1.76(-0.72%)
Feb 28, 2022 239.00 246.39 233.22 244.06 253,651 +5.10(+2.13%)
Feb 25, 2022 234.75 239.24 229.72 238.96 213,035 +4.34(+1.85%)
Feb 24, 2022 206.61 235.93 206.57 234.62 300,010 +22.55(+10.63%)
Feb 23, 2022 221.67 225.54 210.65 212.07 260,985 -7.98(-3.63%)
Feb 22, 2022 216.21 224.83 213.38 220.05 236,260 +1.82(+0.83%)
Feb 18, 2022 218.23 0 -8.36(-3.69%)
Feb 17, 2022 242.53 242.80 226.59 226.59 325,468 -14.80(-6.13%)
Feb 16, 2022 232.92 242.00 225.71 241.39 276,415 +7.62(+3.26%)
Feb 15, 2022 229.83 235.66 227.52 233.77 236,147 +8.85(+3.93%)
Feb 14, 2022 226.38 231.17 222.19 224.92 236,406 -2.61(-1.15%)
Feb 11, 2022 236.32 239.54 223.59 227.53 235,752 -7.28(-3.10%)
Feb 10, 2022 229.53 240.51 225.00 234.81 285,111 -3.57(-1.50%)
Feb 09, 2022 240.00 246.25 230.40 238.38 619,659 +4.67(+2.00%)
Feb 08, 2022 224.56 236.89 224.56 233.71 416,892 +7.50(+3.32%)
Feb 07, 2022 222.38 232.78 222.38 226.21 376,165 +3.21(+1.44%)
Feb 04, 2022 211.38 226.43 209.88 223.00 310,425 +9.88(+4.64%)
Feb 03, 2022 214.72 212.13 213.12 222,705 -6.38(-2.91%)
Feb 02, 2022 221.96 223.88 216.03 219.50 245,593 -3.19(-1.43%)
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.