Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.9741 -0.0059 (-0.60%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.9700 1.020 0.9500 0.9741 27,459 -0.01(-0.60%)
Aug 05, 2024 0.9800 1.010 0.8130 0.9800 158,155 -0.03(-2.97%)
Aug 02, 2024 1.150 1.300 0.9616 1.010 453,010 -0.10(-9.01%)
Aug 01, 2024 1.080 1.130 1.080 1.110 51,430 +0.02(+2.13%)
Jul 31, 2024 1.110 1.139 1.060 1.087 36,070 -0.01(-1.20%)
Jul 30, 2024 1.100 1.140 1.090 1.100 48,784 -0.03(-2.65%)
Jul 29, 2024 1.060 1.240 1.060 1.130 63,026 +0.04(+3.67%)
Jul 26, 2024 1.060 1.140 1.010 1.090 45,139 +0.03(+2.83%)
Jul 25, 2024 1.190 1.190 1.030 1.060 42,542 -0.03(-2.75%)
Jul 24, 2024 1.130 1.180 1.060 1.090 88,095 -0.02(-1.80%)
Jul 23, 2024 1.180 1.185 1.100 1.110 76,463 -0.03(-2.63%)
Jul 22, 2024 1.190 1.230 1.100 1.140 109,398 -0.07(-5.79%)
Jul 19, 2024 1.250 1.450 1.160 1.210 501,046 -0.07(-5.39%)
Jul 18, 2024 1.245 1.290 1.245 1.279 17,312 +0.03(+2.32%)
Jul 17, 2024 1.240 1.260 1.191 1.250 34,718 -0.02(-1.57%)
Jul 16, 2024 1.190 1.400 1.150 1.270 287,288 +0.07(+5.83%)
Jul 15, 2024 1.380 1.470 1.150 1.200 592,056 -0.09(-6.98%)
Jul 12, 2024 1.240 1.300 1.240 1.290 29,883 +0.04(+3.20%)
Jul 11, 2024 1.360 1.356 1.210 1.250 111,157 -0.04(-3.10%)
Jul 10, 2024 1.310 1.330 1.290 1.290 17,330 -0.05(-3.73%)
Jul 09, 2024 1.330 1.350 1.220 1.340 38,127 +0.02(+1.52%)
Jul 08, 2024 1.370 1.385 1.320 1.320 21,370 -0.04(-2.94%)
Jul 05, 2024 1.300 1.410 1.300 1.360 44,829 +0.06(+4.62%)
Jul 03, 2024 1.400 1.600 1.270 1.300 280,678 -0.09(-6.47%)
Jul 02, 2024 1.240 1.390 1.190 1.390 92,805 +0.17(+13.93%)
Jul 01, 2024 1.350 1.370 1.180 1.220 165,331 -0.16(-11.59%)
Jun 28, 2024 1.430 1.440 1.350 1.380 34,949 -0.03(-2.13%)
Jun 27, 2024 1.390 1.430 1.380 1.410 35,452 +0.02(+1.81%)
Jun 26, 2024 1.390 1.440 1.380 1.385 55,879 +0.01(+0.36%)
Jun 25, 2024 1.340 1.430 1.340 1.380 28,757 +0.02(+1.85%)
Jun 24, 2024 1.330 1.410 1.280 1.355 148,261 +0.01(+1.12%)
Jun 21, 2024 1.390 1.393 1.320 1.340 83,278 -0.06(-4.29%)
Jun 20, 2024 1.630 1.641 1.350 1.400 386,237 -0.23(-14.11%)
Jun 18, 2024 1.730 1.750 1.500 1.630 109,276 -0.12(-6.86%)
Jun 17, 2024 2.020 2.020 1.720 1.750 129,590 -0.15(-7.89%)
Jun 14, 2024 1.910 1.970 1.835 1.900 91,569 -0.05(-2.56%)
Jun 13, 2024 2.010 2.010 1.890 1.950 110,843 -0.07(-3.47%)
Jun 12, 2024 2.030 2.060 1.930 2.020 93,247 +0.02(+1.00%)
Jun 11, 2024 2.010 2.050 1.990 2.000 35,461 -0.02(-0.99%)
Jun 10, 2024 2.010 2.080 1.950 2.020 52,764 -0.06(-2.88%)
Jun 07, 2024 2.160 2.160 2.020 2.080 57,651 +0.00(+0.00%)
Jun 06, 2024 2.150 2.170 2.050 2.080 70,355 -0.04(-1.89%)
Jun 05, 2024 2.070 2.180 2.065 2.120 88,777 +0.03(+1.44%)
Jun 04, 2024 2.170 2.180 2.020 2.090 143,945 -0.06(-2.79%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.