Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.249 -0.001 (-0.10%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 11, 2025 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 (%)
Sep 10, 2025 1.240 1.280 1.220 1.250 245,745 +0.00(+0.00%)
Sep 09, 2025 1.230 1.250 1.190 1.250 350,071 +0.05(+4.17%)
Sep 08, 2025 1.190 1.225 1.190 1.200 225,370 -0.01(-0.83%)
Sep 05, 2025 1.130 1.220 1.112 1.210 586,518 +0.08(+7.08%)
Sep 04, 2025 1.160 1.170 1.120 1.130 259,758 -0.04(-3.42%)
Sep 03, 2025 1.160 1.200 1.160 1.170 156,233 -0.01(-0.85%)
Sep 02, 2025 1.160 1.230 1.140 1.180 346,270 +0.03(+2.61%)
Aug 29, 2025 1.210 1.210 1.110 1.150 436,528 -0.03(-2.54%)
Aug 28, 2025 1.150 1.180 1.140 1.180 169,130 +0.02(+1.72%)
Aug 27, 2025 1.180 1.190 1.140 1.160 295,858 -0.02(-1.69%)
Aug 26, 2025 1.150 1.180 1.110 1.180 464,102 +0.04(+3.51%)
Aug 25, 2025 1.170 1.200 1.120 1.140 1,031,482 -0.03(-2.56%)
Aug 22, 2025 1.360 1.390 1.150 1.170 14,793,628 -0.08(-6.40%)
Aug 21, 2025 1.230 1.270 1.200 1.250 258,272 +0.00(+0.40%)
Aug 20, 2025 1.230 1.268 1.160 1.245 445,188 +0.02(+1.22%)
Aug 19, 2025 1.390 1.500 1.090 1.230 9,214,747 -0.02(-1.20%)
Aug 18, 2025 1.280 1.300 1.240 1.245 166,822 -0.02(-1.97%)
Aug 15, 2025 1.220 1.280 1.210 1.270 86,332 +0.02(+1.20%)
Aug 14, 2025 1.330 1.330 1.220 1.255 467,682 -0.08(-5.64%)
Aug 13, 2025 1.300 1.331 1.280 1.330 293,903 +0.05(+3.91%)
Aug 12, 2025 1.200 1.290 1.130 1.280 231,999 +0.08(+6.67%)
Aug 11, 2025 1.130 1.250 1.130 1.200 271,457 +0.08(+7.62%)
Aug 08, 2025 1.180 1.190 1.100 1.115 402,689 -0.04(-3.88%)
Aug 07, 2025 1.150 1.280 1.119 1.160 473,354 -0.06(-4.92%)
Aug 06, 2025 1.270 1.271 1.200 1.220 187,747 -0.06(-4.69%)
Aug 05, 2025 1.280 1.305 1.250 1.280 62,684 -0.03(-2.29%)
Aug 04, 2025 1.230 1.335 1.230 1.310 178,275 +0.08(+6.50%)
Aug 01, 2025 1.250 1.260 1.200 1.230 255,043 -0.04(-3.15%)
Jul 31, 2025 1.260 1.330 1.230 1.270 233,451 +0.01(+0.79%)
Jul 30, 2025 1.240 1.314 1.216 1.260 124,457 +0.00(+0.00%)
Jul 29, 2025 1.330 1.349 1.240 1.260 265,303 -0.08(-5.97%)
Jul 28, 2025 1.400 1.425 1.299 1.340 254,891 -0.07(-4.96%)
Jul 25, 2025 1.420 1.440 1.380 1.410 170,095 -0.02(-1.40%)
Jul 24, 2025 1.380 1.460 1.321 1.430 441,927 +0.07(+5.15%)
Jul 23, 2025 1.380 1.420 1.300 1.360 287,036 -0.02(-1.45%)
Jul 22, 2025 1.290 1.400 1.280 1.380 198,668 +0.08(+6.15%)
Jul 21, 2025 1.370 1.425 1.290 1.300 550,004 -0.11(-7.80%)
Jul 18, 2025 1.510 1.545 1.380 1.410 697,029 -0.06(-4.08%)
Jul 17, 2025 1.380 1.550 1.380 1.470 1,055,427 +0.10(+7.30%)
Jul 16, 2025 1.340 1.447 1.330 1.370 569,789 +0.03(+2.24%)
Jul 15, 2025 1.490 1.500 1.310 1.340 859,846 -0.06(-4.29%)
Jul 14, 2025 1.200 1.480 1.190 1.400 1,642,507 +0.20(+16.67%)
Jul 11, 2025 1.330 1.360 1.160 1.200 1,246,803 -0.17(-12.41%)
Jul 10, 2025 1.410 1.457 1.320 1.370 1,329,133 -0.07(-4.86%)
Jul 09, 2025 1.500 1.520 1.410 1.440 1,285,521 -0.05(-3.36%)
Jul 08, 2025 1.560 1.650 1.400 1.490 2,374,512 -0.05(-3.25%)
Jul 07, 2025 1.270 1.640 1.210 1.540 4,409,954 +0.35(+29.41%)
Jul 03, 2025 1.080 1.250 1.000 1.190 2,230,914 +0.11(+10.19%)
Jul 02, 2025 0.9100 1.140 0.8400 1.080 13,769,707 +0.27(+32.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.