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: 7:00 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 (%)
Aug 30, 2024 184.81 184.81 177.68 179.82 468,704 -3.62(-1.97%)
Aug 29, 2024 185.40 188.53 182.95 183.44 264,988 +0.06(+0.03%)
Aug 28, 2024 188.51 188.77 182.92 183.38 307,646 -4.83(-2.57%)
Aug 27, 2024 188.87 189.37 186.03 188.21 358,597 -0.69(-0.37%)
Aug 26, 2024 190.26 193.86 188.25 188.90 284,967 -2.58(-1.35%)
Aug 23, 2024 186.16 192.07 186.16 191.48 312,380 +5.13(+2.75%)
Aug 22, 2024 188.68 191.29 185.52 186.35 304,371 -0.98(-0.52%)
Aug 21, 2024 186.62 189.50 184.56 187.33 455,006 +1.89(+1.02%)
Aug 20, 2024 193.48 194.19 182.97 185.44 650,891 -8.59(-4.43%)
Aug 19, 2024 188.28 194.05 187.64 194.03 340,223 +5.28(+2.80%)
Aug 16, 2024 188.69 190.06 186.90 188.75 317,857 -0.91(-0.48%)
Aug 15, 2024 192.08 195.21 188.46 189.66 408,381 -0.58(-0.30%)
Aug 14, 2024 193.34 195.31 188.92 190.24 362,232 -1.95(-1.01%)
Aug 13, 2024 195.81 199.67 190.44 192.19 579,600 -3.10(-1.59%)
Aug 12, 2024 193.45 198.00 192.76 195.29 471,587 +2.06(+1.07%)
Aug 09, 2024 189.01 196.55 186.52 193.23 651,570 +5.52(+2.94%)
Aug 08, 2024 192.33 194.25 179.81 187.71 1,014,630 -0.67(-0.36%)
Aug 07, 2024 172.00 190.51 167.14 188.38 2,338,536 +41.37(+28.14%)
Aug 06, 2024 145.86 152.66 144.27 147.01 583,082 +1.50(+1.03%)
Aug 05, 2024 145.00 153.00 141.59 145.51 712,592 -4.12(-2.75%)
Aug 02, 2024 142.23 154.86 141.89 149.63 1,039,011 +4.52(+3.11%)
Aug 01, 2024 141.82 149.31 139.50 145.11 982,071 +4.06(+2.88%)
Jul 31, 2024 139.54 143.57 137.94 141.05 683,640 +1.53(+1.10%)
Jul 30, 2024 135.58 142.75 134.09 139.52 677,315 +5.91(+4.42%)
Jul 29, 2024 138.00 138.00 125.01 133.61 1,516,837 +7.82(+6.22%)
Jul 26, 2024 135.00 135.00 123.00 125.79 956,555 -9.26(-6.86%)
Jul 25, 2024 137.80 140.23 135.05 135.05 377,029 -4.55(-3.26%)
Jul 24, 2024 138.50 142.46 138.50 139.60 231,360 +0.43(+0.31%)
Jul 23, 2024 140.45 141.31 136.26 139.17 404,205 -3.58(-2.51%)
Jul 22, 2024 144.72 145.86 140.47 142.75 251,331 -0.99(-0.69%)
Jul 19, 2024 141.48 145.05 138.34 143.74 359,567 +5.92(+4.30%)
Jul 18, 2024 145.88 146.69 137.23 137.82 468,734 -7.64(-5.25%)
Jul 17, 2024 145.94 145.94 139.44 145.46 348,035 -0.36(-0.25%)
Jul 16, 2024 139.49 147.68 138.27 145.82 581,168 +7.24(+5.22%)
Jul 15, 2024 137.55 139.17 135.44 138.58 504,116 -0.31(-0.22%)
Jul 12, 2024 135.87 140.26 135.18 138.89 361,241 +3.26(+2.40%)
Jul 11, 2024 133.07 138.25 132.21 135.63 535,955 +4.27(+3.25%)
Jul 10, 2024 132.07 133.13 130.50 131.36 448,055 -0.08(-0.06%)
Jul 09, 2024 136.22 138.26 130.92 131.44 462,592 -4.53(-3.33%)
Jul 08, 2024 140.35 140.45 133.63 135.97 634,452 -4.90(-3.48%)
Jul 05, 2024 134.29 141.29 133.68 140.87 427,263 +6.93(+5.17%)
Jul 03, 2024 136.29 136.29 130.70 133.94 305,987 -0.31(-0.23%)
Jul 02, 2024 139.17 140.00 133.59 134.25 387,847 -4.46(-3.22%)
Jul 01, 2024 133.24 140.00 133.19 138.71 513,983 +4.88(+3.65%)
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%)
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.