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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.50 62.46 60.22 61.02 396,593 -0.55(-0.89%)
Sep 27, 2019 62.94 62.94 60.10 61.57 253,500 -1.08(-1.72%)
Sep 26, 2019 62.95 63.99 61.86 62.65 147,133 -0.25(-0.40%)
Sep 25, 2019 65.50 65.55 60.11 62.90 260,164 -2.65(-4.04%)
Sep 24, 2019 67.37 67.77 64.13 65.55 304,596 -1.45(-2.16%)
Sep 23, 2019 66.59 67.87 66.03 67.00 124,872 +0.19(+0.28%)
Sep 20, 2019 66.00 67.51 65.52 66.81 370,500 +1.49(+2.28%)
Sep 19, 2019 64.56 66.42 63.99 65.32 187,911 +0.86(+1.33%)
Sep 18, 2019 64.37 66.10 63.46 64.46 242,672 +0.08(+0.12%)
Sep 17, 2019 62.83 64.80 61.73 64.38 112,858 +1.27(+2.01%)
Sep 16, 2019 61.89 63.84 60.91 63.11 131,596 +0.60(+0.96%)
Sep 13, 2019 62.71 64.50 61.85 62.51 188,200 -0.17(-0.27%)
Sep 12, 2019 63.01 63.23 60.79 62.68 149,930 -0.09(-0.14%)
Sep 11, 2019 64.51 65.38 62.40 62.77 241,066 -1.12(-1.75%)
Sep 10, 2019 65.76 65.76 63.31 63.89 379,431 -2.22(-3.36%)
Sep 09, 2019 68.08 68.30 65.07 66.11 630,342 -1.95(-2.87%)
Sep 06, 2019 68.36 70.67 67.71 68.06 338,700 +0.04(+0.06%)
Sep 05, 2019 66.89 68.55 63.58 68.02 314,471 +1.40(+2.10%)
Sep 04, 2019 67.62 68.87 65.44 66.62 136,523 -0.31(-0.46%)
Sep 03, 2019 68.83 69.81 65.98 66.93 254,529 -2.58(-3.71%)
Aug 30, 2019 70.62 71.71 68.48 69.51 305,000 -0.68(-0.97%)
Aug 29, 2019 67.02 70.44 66.53 70.19 287,655 +3.66(+5.50%)
Aug 28, 2019 65.23 66.85 65.07 66.53 231,095 +1.24(+1.90%)
Aug 27, 2019 65.31 67.44 64.85 65.29 437,052 -1.06(-1.60%)
Aug 26, 2019 64.65 66.43 63.82 66.35 164,862 +2.33(+3.64%)
Aug 23, 2019 65.11 66.28 63.30 64.02 212,000 -1.49(-2.27%)
Aug 22, 2019 67.67 67.67 65.21 65.51 272,281 -2.02(-2.99%)
Aug 21, 2019 69.00 69.00 67.10 67.53 201,892 -0.86(-1.26%)
Aug 20, 2019 67.69 68.95 67.40 68.39 299,893 +0.86(+1.27%)
Aug 19, 2019 66.38 68.44 64.81 67.53 276,107 +2.05(+3.13%)
Aug 16, 2019 65.50 66.47 63.71 65.48 404,400 +0.31(+0.48%)
Aug 15, 2019 64.61 66.52 64.52 65.17 183,265 +0.80(+1.24%)
Aug 14, 2019 65.02 65.36 63.72 64.37 209,313 -1.68(-2.54%)
Aug 13, 2019 64.34 66.28 64.15 66.05 158,807 +1.64(+2.55%)
Aug 12, 2019 64.35 64.41 62.08 64.41 126,578 -0.23(-0.36%)
Aug 09, 2019 64.92 65.25 64.26 64.64 224,500 -0.48(-0.74%)
Aug 08, 2019 66.68 67.66 64.77 65.12 319,919 -1.14(-1.72%)
Aug 07, 2019 62.27 67.03 58.56 66.26 703,274 +3.62(+5.78%)
Aug 06, 2019 63.88 65.13 62.42 62.64 403,121 -0.77(-1.21%)
Aug 05, 2019 64.31 64.31 62.00 63.41 218,569 -2.31(-3.51%)
Aug 02, 2019 67.10 67.40 64.59 65.72 327,500 -1.76(-2.61%)
Aug 01, 2019 67.66 69.32 66.64 67.48 136,154 -0.15(-0.22%)
Jul 31, 2019 68.00 68.85 66.74 67.63 178,412 -0.41(-0.60%)
Jul 30, 2019 67.47 68.60 67.12 68.04 146,964 +0.10(+0.15%)
Jul 29, 2019 67.80 68.26 66.60 67.94 87,623 +0.14(+0.21%)
Jul 26, 2019 68.10 68.70 67.58 67.80 159,700 +0.05(+0.07%)
Jul 25, 2019 68.36 68.77 67.53 67.75 108,587 -0.88(-1.28%)
Jul 24, 2019 67.51 69.00 67.20 68.63 167,543 +0.82(+1.21%)
Jul 23, 2019 67.24 67.83 66.11 67.81 119,407 +0.51(+0.76%)
Jul 22, 2019 67.71 69.00 67.06 67.30 140,164 -0.41(-0.61%)
Jul 19, 2019 67.98 68.85 67.53 67.71 178,000 -0.32(-0.47%)
Jul 18, 2019 68.52 69.03 66.97 68.03 255,801 -0.51(-0.74%)
Jul 17, 2019 68.16 68.82 67.50 68.54 290,780 +0.65(+0.96%)
Jul 16, 2019 68.88 68.88 67.50 67.89 223,055 -0.99(-1.44%)
Jul 15, 2019 67.41 69.58 66.16 68.88 383,381 +1.73(+2.58%)
Jul 12, 2019 67.75 68.01 65.19 67.15 381,600 -0.18(-0.27%)
Jul 11, 2019 67.51 67.81 65.55 67.33 269,929 +0.17(+0.25%)
Jul 10, 2019 66.46 67.86 64.66 67.16 393,635 +1.25(+1.90%)
Jul 09, 2019 66.10 66.55 64.47 65.91 414,866 -0.69(-1.04%)
Jul 08, 2019 67.42 69.71 65.92 66.60 743,630 +2.72(+4.26%)
Jul 05, 2019 63.57 64.67 63.06 63.88 176,800 -0.23(-0.36%)
Jul 03, 2019 62.24 65.20 62.24 64.11 267,000 +2.29(+3.70%)
Jul 02, 2019 62.12 63.87 61.53 61.82 304,658 -0.46(-0.74%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.