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

Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2024 2.330 2.390 2.230 2.300 109,933 -0.02(-0.86%)
May 30, 2024 2.200 2.380 2.190 2.320 193,596 +0.12(+5.45%)
May 29, 2024 2.000 2.230 1.980 2.200 213,718 +0.20(+10.00%)
May 28, 2024 2.330 2.450 1.780 2.000 2,352,609 -0.19(-8.68%)
May 24, 2024 2.120 2.229 2.050 2.190 100,271 +0.05(+2.34%)
May 23, 2024 2.230 2.230 2.060 2.140 70,105 -0.05(-2.28%)
May 22, 2024 2.210 2.250 2.190 2.190 35,449 +0.01(+0.46%)
May 21, 2024 2.180 2.280 2.090 2.180 99,927 +0.00(+0.00%)
May 20, 2024 2.320 2.340 2.170 2.180 125,680 -0.12(-5.22%)
May 17, 2024 2.340 2.350 2.280 2.300 91,300 -0.01(-0.43%)
May 16, 2024 2.340 2.340 2.140 2.310 157,989 +0.06(+2.67%)
May 15, 2024 2.170 2.250 2.160 2.250 109,267 +0.07(+3.21%)
May 14, 2024 2.060 2.260 2.060 2.180 135,770 +0.08(+3.81%)
May 13, 2024 2.050 2.110 2.030 2.100 41,428 +0.09(+4.48%)
May 10, 2024 1.970 2.080 1.930 2.010 69,974 -0.07(-3.37%)
May 09, 2024 2.090 2.150 2.020 2.080 95,525 -0.01(-0.48%)
May 08, 2024 2.200 2.200 1.910 2.090 109,655 -0.12(-5.43%)
May 07, 2024 2.180 2.250 2.095 2.210 110,969 +0.01(+0.45%)
May 06, 2024 2.200 2.360 2.100 2.200 343,818 +0.11(+5.26%)
May 03, 2024 1.950 2.118 1.950 2.090 272,336 +0.11(+5.56%)
May 02, 2024 1.930 2.020 1.930 1.980 92,788 +0.03(+1.54%)
May 01, 2024 1.870 1.950 1.860 1.950 59,227 +0.07(+3.72%)
Apr 30, 2024 1.890 1.968 1.870 1.880 41,937 +0.01(+0.53%)
Apr 29, 2024 1.870 1.930 1.850 1.870 38,054 -0.02(-1.06%)
Apr 26, 2024 1.890 1.943 1.836 1.890 74,794 +0.01(+0.53%)
Apr 25, 2024 1.910 1.970 1.840 1.880 114,499 -0.05(-2.59%)
Apr 24, 2024 1.920 1.970 1.850 1.930 134,554 +0.07(+3.76%)
Apr 23, 2024 1.890 1.940 1.840 1.860 48,038 -0.04(-2.11%)
Apr 22, 2024 1.810 1.910 1.810 1.900 61,666 +0.10(+5.56%)
Apr 19, 2024 1.800 1.850 1.800 1.800 91,469 -0.01(-0.55%)
Apr 18, 2024 1.900 1.905 1.800 1.810 92,624 -0.09(-4.74%)
Apr 17, 2024 1.920 1.960 1.850 1.900 170,600 -0.03(-1.55%)
Apr 16, 2024 1.930 1.960 1.800 1.930 285,124 +0.00(+0.00%)
Apr 15, 2024 2.050 2.080 1.920 1.930 177,645 -0.12(-5.85%)
Apr 12, 2024 2.140 2.230 2.010 2.050 274,912 -0.06(-2.84%)
Apr 11, 2024 2.030 2.160 2.000 2.110 271,512 +0.03(+1.44%)
Apr 10, 2024 1.980 2.360 1.950 2.080 2,683,244 +0.14(+7.22%)
Apr 09, 2024 1.950 1.965 1.904 1.940 73,497 -0.01(-0.51%)
Apr 08, 2024 1.940 2.010 1.861 1.950 164,666 +0.04(+2.09%)
Apr 05, 2024 1.830 1.950 1.830 1.910 115,382 +0.08(+4.37%)
Apr 04, 2024 1.870 1.932 1.820 1.830 107,845 -0.07(-3.68%)
Apr 03, 2024 1.930 1.950 1.880 1.900 210,655 +0.02(+1.06%)
Apr 02, 2024 1.850 1.920 1.800 1.880 138,536 -0.02(-1.05%)
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.