Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

195.04 -1.52 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jun 28, 2024 135.49 136.00 130.52 133.83 913,607 -1.50(-1.11%)
Jun 27, 2024 137.40 138.50 134.06 135.33 593,573 -2.57(-1.86%)
Jun 26, 2024 139.40 141.04 137.56 137.90 566,980 -1.50(-1.08%)
Jun 25, 2024 136.00 140.34 133.34 139.40 1,012,418 +4.10(+3.03%)
Jun 24, 2024 142.14 150.42 129.95 135.30 3,346,195 -27.16(-16.72%)
Jun 21, 2024 168.11 173.78 157.78 162.46 1,446,107 -5.25(-3.13%)
Jun 20, 2024 161.90 170.39 161.10 167.71 364,477 +5.33(+3.28%)
Jun 18, 2024 163.64 168.49 161.89 162.38 442,465 -1.29(-0.79%)
Jun 17, 2024 165.43 168.40 162.43 163.67 423,938 -3.05(-1.83%)
Jun 14, 2024 166.93 167.92 160.99 166.72 300,903 -0.56(-0.33%)
Jun 13, 2024 169.03 171.20 166.31 167.28 387,772 -0.20(-0.12%)
Jun 12, 2024 167.79 170.99 163.37 167.48 435,692 +2.07(+1.25%)
Jun 11, 2024 160.12 168.46 158.92 165.41 425,751 +4.44(+2.76%)
Jun 10, 2024 156.28 161.30 154.00 160.97 479,145 +3.18(+2.02%)
Jun 07, 2024 156.94 162.05 155.74 157.79 408,329 +1.35(+0.86%)
Jun 06, 2024 151.87 157.06 150.07 156.44 590,782 +4.90(+3.23%)
Jun 05, 2024 151.18 153.59 148.44 151.54 563,944 +3.12(+2.10%)
Jun 04, 2024 148.27 149.84 145.15 148.42 492,972 -0.09(-0.06%)
Jun 03, 2024 158.29 158.29 148.17 148.51 699,338 -10.28(-6.47%)
May 31, 2024 154.31 159.00 153.19 158.79 421,199 +4.42(+2.86%)
May 30, 2024 156.60 158.86 153.60 154.37 350,825 -6.03(-3.76%)
May 29, 2024 155.01 160.41 155.01 160.40 314,005 +2.45(+1.55%)
May 28, 2024 159.14 160.69 155.35 157.95 424,321 -0.77(-0.49%)
May 24, 2024 154.67 160.71 154.67 158.72 371,026 +3.90(+2.52%)
May 23, 2024 161.59 161.59 154.25 154.82 442,084 -6.67(-4.13%)
May 22, 2024 152.79 161.99 152.50 161.49 628,337 +9.12(+5.99%)
May 21, 2024 155.13 159.71 151.90 152.37 684,962 -2.92(-1.88%)
May 20, 2024 155.48 155.75 150.38 155.29 556,977 +0.07(+0.05%)
May 17, 2024 159.48 159.48 152.90 155.22 770,357 -3.81(-2.40%)
May 16, 2024 159.18 161.16 156.43 159.03 449,431 -0.72(-0.45%)
May 15, 2024 160.65 162.34 155.56 159.75 777,383 +1.16(+0.73%)
May 14, 2024 159.60 162.37 155.01 158.59 695,843 -1.01(-0.63%)
May 13, 2024 168.35 169.98 159.28 159.60 1,039,945 -8.23(-4.90%)
May 10, 2024 176.22 177.85 167.07 167.83 896,826 -6.54(-3.75%)
May 09, 2024 164.62 175.70 163.45 174.37 1,454,962 +10.96(+6.71%)
May 08, 2024 179.14 186.40 156.83 163.41 4,645,711 -82.22(-33.47%)
May 07, 2024 251.84 256.11 245.58 245.63 1,053,169 -5.33(-2.12%)
May 06, 2024 250.81 254.56 247.72 250.96 349,962 +1.24(+0.50%)
May 03, 2024 253.50 257.40 249.72 249.72 354,959 -1.47(-0.59%)
May 02, 2024 246.52 252.13 242.14 251.19 358,085 +7.19(+2.95%)
May 01, 2024 240.76 250.90 237.05 244.00 281,447 +2.34(+0.97%)
Apr 30, 2024 241.13 244.82 240.94 241.66 235,163 -1.95(-0.80%)
Apr 29, 2024 237.54 248.70 237.54 243.61 448,340 +6.16(+2.59%)
Apr 26, 2024 234.44 244.80 233.57 237.45 604,213 +6.44(+2.79%)
Apr 25, 2024 231.41 231.68 224.06 231.01 229,163 -3.18(-1.36%)
Apr 24, 2024 236.34 237.03 232.77 234.19 255,686 +0.26(+0.11%)
Apr 23, 2024 227.63 234.54 225.58 233.93 339,014 +8.71(+3.87%)
Apr 22, 2024 230.00 231.03 220.24 225.22 591,994 -4.00(-1.75%)
Apr 19, 2024 242.23 244.65 228.40 229.22 556,124 -11.93(-4.95%)
Apr 18, 2024 241.95 250.68 237.19 241.15 880,106 -2.36(-0.97%)
Apr 17, 2024 227.99 248.50 227.00 243.51 1,946,025 +21.88(+9.87%)
Apr 16, 2024 221.00 225.37 218.84 221.63 297,513 -1.51(-0.68%)
Apr 15, 2024 233.15 233.79 221.63 223.14 282,303 -8.60(-3.71%)
Apr 12, 2024 231.95 236.39 228.94 231.74 305,032 -0.54(-0.23%)
Apr 11, 2024 238.46 240.14 229.01 232.28 475,471 -7.95(-3.31%)
Apr 10, 2024 230.93 250.31 229.33 240.23 766,161 +1.96(+0.82%)
Apr 09, 2024 229.10 238.80 229.00 238.27 464,420 +10.15(+4.45%)
Apr 08, 2024 222.20 228.99 220.18 228.12 385,927 +5.22(+2.34%)
Apr 05, 2024 216.50 226.23 213.56 222.90 542,539 +6.84(+3.17%)
Apr 04, 2024 210.05 219.99 208.50 216.06 554,198 +5.87(+2.79%)
Apr 03, 2024 205.70 214.51 205.70 210.19 632,919 +5.13(+2.50%)
Apr 02, 2024 205.05 206.97 200.68 205.06 348,824 -4.57(-2.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.