Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • 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, 2024 204.91 213.11 204.31 211.05 500,983 +8.57(+4.23%)
Sep 27, 2024 209.00 209.00 201.39 202.48 494,178 -4.62(-2.23%)
Sep 26, 2024 212.48 213.31 206.41 207.10 328,188 -1.32(-0.63%)
Sep 25, 2024 209.55 209.55 204.36 208.42 389,850 +0.69(+0.33%)
Sep 24, 2024 217.91 217.91 207.67 207.73 623,986 -8.98(-4.14%)
Sep 23, 2024 211.63 218.52 209.30 216.71 684,956 +3.86(+1.81%)
Sep 20, 2024 210.79 215.37 208.78 212.85 5,609,050 +0.75(+0.35%)
Sep 19, 2024 209.63 213.11 204.57 212.10 617,570 +3.71(+1.78%)
Sep 18, 2024 205.13 215.63 203.04 208.39 653,037 +1.69(+0.82%)
Sep 17, 2024 208.19 213.47 206.36 206.70 613,527 -1.23(-0.59%)
Sep 16, 2024 202.96 212.06 201.75 207.93 667,916 +3.94(+1.93%)
Sep 13, 2024 202.97 208.30 202.97 203.99 494,434 +0.31(+0.15%)
Sep 12, 2024 203.08 208.86 201.62 203.68 629,823 -2.92(-1.41%)
Sep 11, 2024 211.83 212.67 205.25 206.60 603,894 -5.98(-2.81%)
Sep 10, 2024 211.00 215.70 209.00 212.58 698,759 +1.06(+0.50%)
Sep 09, 2024 212.10 225.00 209.40 211.52 1,440,700 +14.64(+7.44%)
Sep 06, 2024 197.01 201.97 193.88 196.88 347,464 -0.37(-0.19%)
Sep 05, 2024 196.83 198.58 192.89 197.25 470,844 +0.24(+0.12%)
Sep 04, 2024 176.88 197.96 176.88 197.01 823,147 +19.94(+11.26%)
Sep 03, 2024 178.26 181.48 176.07 177.07 408,812 -2.75(-1.53%)
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 142.23 154.86 142.23 149.63 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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.