INSP Quote, Trading Chart, Inspire Medical Systems Inc.

home / stock / insp / insp quote

Stock Information
Company Name: Inspire Medical Systems Inc.
Stock Symbol: INSP
Market: NYSE
Menu
INSP INSP Quote INSP Short INSP News INSP Articles INSP Message Board
Get INSP Alerts

News, Short Squeeze, Breakout and More Instantly...
INSP Quote
Last:$133.83
Change Percent:-0.12%
Open:$135.49
Previous Close:$133.83
High:$136
Low:$130.52
Volume:902,748
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INSP Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$135.49
Close:$133.83
High:$136
Low:$130.52
Volume:902,748
Date:2024-06-27
Open:$137.4
Close:$135.33
High:$138.505
Low:$134.06
Volume:593,574
Date:2024-06-26
Open:$139.4
Close:$137.9
High:$141.04
Low:$137.5601
Volume:566,988
Date:2024-06-25
Open:$136
Close:$139.4
High:$140.345
Low:$133.34
Volume:1,012,418
Date:2024-06-24
Open:$142.14
Close:$135.3
High:$150.42
Low:$129.95
Volume:3,346,328
Date:2024-06-21
Open:$168.11
Close:$162.46
High:$173.78
Low:$157.78
Volume:1,446,107
Date:2024-06-20
Open:$161.9
Close:$167.71
High:$170.39
Low:$161.1
Volume:364,477
Date:2024-06-19
Open:$163.64
Close:$162.38
High:$168.49
Low:$161.89
Volume:442,465
Date:2024-06-18
Open:$163.64
Close:$162.38
High:$168.49
Low:$161.89
Volume:442,465
Date:2024-06-17
Open:$165.43
Close:$163.67
High:$168.4
Low:$162.43
Volume:423,938
Date:2024-06-14
Open:$166.93
Close:$166.72
High:$167.92
Low:$160.985
Volume:300,903
Date:2024-06-13
Open:$169.03
Close:$167.28
High:$171.2
Low:$166.31
Volume:387,772
Date:2024-06-12
Open:$167.79
Close:$167.48
High:$170.985
Low:$163.37
Volume:435,700
Date:2024-06-11
Open:$160.12
Close:$165.41
High:$168.46
Low:$158.92
Volume:425,791
Date:2024-06-10
Open:$156.28
Close:$160.97
High:$161.3
Low:$154
Volume:479,151
Date:2024-06-07
Open:$156.94
Close:$157.79
High:$162.05
Low:$155.74
Volume:408,329
Date:2024-06-06
Open:$151.87
Close:$156.44
High:$157.06
Low:$150.07
Volume:590,807
Date:2024-06-05
Open:$151.18
Close:$151.54
High:$153.59
Low:$148.44
Volume:563,944
Date:2024-06-04
Open:$148.27
Close:$148.42
High:$149.84
Low:$145.15
Volume:492,972
Date:2024-06-03
Open:$158.29
Close:$148.51
High:$158.29
Low:$148.17
Volume:699,669