Inspire Medical Systems

INSP
🏛️ usa →
75.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 229.54 235.60 228.43 230.06 0.2M
2021-12-30 228.12 234.98 227.32 230.24 0.1M
2021-12-29 228.54 230.53 221.87 227.92 0.1M
2021-12-28 235.02 235.02 224.50 229.31 0.2M
2021-12-27 240.00 240.00 234.05 235.36 0.1M
2021-12-23 236.20 240.00 234.01 239.18 0.2M
2021-12-22 220.90 235.47 218.65 235.37 0.4M
2021-12-21 212.04 220.39 208.70 220.13 0.3M
2021-12-20 207.86 212.45 198.01 207.99 0.3M
2021-12-17 209.68 214.93 201.97 213.68 0.4M
2021-12-16 218.43 219.63 206.15 208.14 0.2M
2021-12-15 213.31 217.33 202.96 216.40 0.3M
2021-12-14 217.87 221.94 210.67 213.37 0.3M
2021-12-13 221.00 223.99 216.14 221.08 0.2M
2021-12-10 220.28 225.39 217.21 220.01 0.2M
2021-12-09 231.09 233.61 218.88 219.49 0.2M
2021-12-08 226.00 235.25 217.06 232.41 0.3M
2021-12-07 214.95 225.35 211.20 224.30 0.4M
2021-12-06 207.94 214.95 203.95 212.51 0.4M
2021-12-03 224.75 224.75 205.75 207.57 0.3M
2021-12-02 226.40 232.60 219.54 222.98 0.4M
2021-12-01 227.25 233.18 221.36 225.17 0.3M
2021-11-30 227.00 231.13 220.87 223.27 0.2M
2021-11-29 234.37 236.49 225.71 226.64 0.2M
2021-11-26 239.00 241.05 227.70 228.73 0.2M
2021-11-24 240.98 246.00 236.86 244.38 0.1M
2021-11-23 253.71 256.06 238.87 244.15 0.3M
2021-11-22 264.25 264.47 254.81 255.74 0.2M
2021-11-19 265.19 267.51 261.75 263.30 0.1M
2021-11-18 271.91 274.51 264.52 265.50 0.1M
2021-11-17 276.36 283.15 270.74 271.85 0.1M
2021-11-16 277.15 284.33 274.02 276.84 0.2M
2021-11-15 278.49 283.67 275.70 277.65 0.2M
2021-11-12 276.96 280.42 271.78 279.11 0.1M
2021-11-11 270.28 274.44 267.44 274.16 0.1M
2021-11-10 276.33 280.58 261.56 269.18 0.2M
2021-11-09 280.59 283.49 275.19 278.24 0.1M
2021-11-08 277.70 285.54 274.95 280.17 0.2M
2021-11-05 277.27 282.53 274.26 276.39 0.2M
2021-11-04 270.65 286.29 270.65 278.59 0.2M
2021-11-03 274.08 285.00 258.44 268.93 0.7M
2021-11-02 266.35 280.00 262.05 272.67 0.4M
2021-11-01 269.32 271.48 264.18 265.50 0.3M
2021-10-29 259.00 272.15 256.29 269.58 0.2M
2021-10-28 260.26 264.15 258.48 259.94 0.2M
2021-10-27 263.16 267.51 258.21 259.09 0.2M
2021-10-26 263.53 269.78 260.00 264.59 0.1M
2021-10-25 263.72 266.21 259.81 260.71 0.1M
2021-10-22 256.20 265.50 254.27 264.03 0.2M
2021-10-21 251.03 257.53 250.45 256.59 0.1M
2021-10-20 253.17 256.87 249.67 251.54 0.1M
2021-10-19 249.48 253.51 246.16 250.51 0.1M
2021-10-18 244.22 249.86 242.59 247.76 0.1M
2021-10-15 248.06 249.42 243.43 245.18 0.2M
2021-10-14 240.64 244.80 239.62 244.68 0.1M
2021-10-13 242.66 243.51 237.74 238.07 0.1M
2021-10-12 236.36 244.64 233.58 239.89 0.1M
2021-10-11 231.32 238.17 230.71 233.47 0.2M
2021-10-08 246.17 246.17 229.27 231.04 0.2M
2021-10-07 243.70 247.81 242.03 245.29 0.1M
2021-10-06 232.94 240.85 232.94 240.82 0.1M
2021-10-05 233.74 240.44 231.33 235.53 0.2M
2021-10-04 238.25 238.25 227.62 235.18 0.1M
2021-10-01 233.11 241.29 227.95 239.01 0.2M
2021-09-30 225.87 236.63 221.99 232.88 0.2M
2021-09-29 228.84 228.97 222.77 224.12 0.1M
2021-09-28 237.34 237.34 222.73 227.73 0.2M
2021-09-27 247.02 247.02 235.58 239.88 0.2M
2021-09-24 251.49 253.14 245.75 247.06 0.2M
2021-09-23 259.70 264.40 251.12 251.95 0.3M
2021-09-22 255.06 259.66 244.66 258.39 0.3M
2021-09-21 251.49 258.58 248.13 258.58 0.3M
2021-09-20 246.00 250.06 243.53 249.36 0.5M
2021-09-17 245.03 250.06 241.63 249.26 0.4M
2021-09-16 236.85 244.55 234.11 244.23 0.2M
2021-09-15 235.10 237.26 230.61 235.82 0.1M
2021-09-14 236.94 244.93 232.55 235.10 0.2M
2021-09-13 236.32 237.69 229.65 234.75 0.1M
2021-09-10 234.25 239.61 231.79 237.11 0.2M
2021-09-09 238.32 241.00 232.45 232.45 0.1M
2021-09-08 235.70 243.23 232.66 236.91 0.2M
2021-09-07 237.00 238.34 230.18 234.99 0.2M
2021-09-03 236.21 240.61 235.17 237.04 0.2M
2021-09-02 225.00 235.75 225.00 235.53 0.2M
2021-09-01 225.21 226.34 222.15 224.27 0.2M
2021-08-31 223.72 227.80 222.90 223.56 0.2M
2021-08-30 221.00 223.25 219.64 222.36 0.2M
2021-08-27 217.76 220.74 213.88 219.64 0.2M
2021-08-26 215.48 219.89 214.26 216.87 0.2M
2021-08-25 216.22 220.46 214.49 215.59 0.1M
2021-08-24 213.41 221.44 208.11 218.13 0.3M
2021-08-23 212.92 216.05 209.07 211.59 0.1M
2021-08-20 204.27 213.56 203.66 212.73 0.2M
2021-08-19 205.00 209.81 202.72 204.77 0.2M
2021-08-18 205.43 213.18 201.79 206.74 0.2M
2021-08-17 195.17 205.45 195.17 204.48 0.2M
2021-08-16 189.00 198.37 187.61 197.12 0.2M
2021-08-13 190.96 193.50 187.02 188.73 0.1M
2021-08-12 186.00 196.69 182.21 192.02 0.3M
2021-08-11 187.35 188.47 178.41 185.81 0.3M
2021-08-10 207.33 207.33 184.87 188.03 0.4M
2021-08-09 214.21 214.21 204.82 207.22 0.3M
2021-08-06 214.91 216.00 209.97 213.74 0.2M
2021-08-05 210.00 215.45 207.63 214.96 0.3M
2021-08-04 208.87 221.94 208.49 211.00 1.1M
2021-08-03 185.88 188.85 180.20 187.00 0.3M
2021-08-02 182.90 190.38 182.79 186.82 0.4M
2021-07-30 177.47 183.53 177.47 183.16 0.3M
2021-07-29 178.51 185.94 177.26 178.78 0.2M
2021-07-28 172.70 180.94 172.56 178.55 0.1M
2021-07-27 172.26 172.26 165.39 170.39 0.2M
2021-07-26 178.64 180.01 172.14 173.74 0.2M
2021-07-23 177.62 178.99 174.54 178.72 0.1M
2021-07-22 180.03 180.05 173.01 176.75 0.2M
2021-07-21 171.33 180.03 168.82 179.16 0.3M
2021-07-20 159.71 173.06 159.18 170.00 1.3M
2021-07-19 176.29 179.71 174.99 176.25 0.2M
2021-07-16 176.20 181.44 172.71 180.26 0.1M
2021-07-15 175.50 178.00 172.08 174.22 0.3M
2021-07-14 179.28 181.98 174.51 175.58 0.5M
2021-07-13 183.59 189.01 183.59 187.70 0.2M
2021-07-12 184.57 188.99 184.35 185.20 0.2M
2021-07-09 181.60 186.19 179.76 185.73 0.2M
2021-07-08 174.93 181.37 172.40 179.59 0.3M
2021-07-07 185.85 188.18 177.78 178.09 0.2M
2021-07-06 201.82 201.82 179.38 186.48 0.6M
2021-07-02 201.00 203.27 197.14 201.82 0.2M
2021-07-01 195.00 199.17 194.42 198.33 0.2M
2021-06-30 194.30 195.15 190.78 193.26 0.1M
2021-06-29 197.85 198.21 194.46 195.31 0.1M
2021-06-28 200.31 200.90 194.86 196.69 0.2M
2021-06-25 197.20 201.52 193.99 198.20 0.3M
2021-06-24 200.29 201.09 195.31 196.28 0.1M
2021-06-23 195.16 200.00 193.40 198.70 0.2M
2021-06-22 188.64 196.14 187.12 195.59 0.2M
2021-06-21 186.09 190.87 179.38 188.76 0.1M
2021-06-18 186.62 190.25 183.88 185.93 0.4M
2021-06-17 183.74 192.41 183.74 189.65 0.1M
2021-06-16 187.40 187.42 182.89 186.15 0.2M
2021-06-15 189.10 189.61 182.63 187.42 0.2M
2021-06-14 185.00 191.22 184.32 188.29 0.3M
2021-06-11 172.60 184.47 172.60 183.10 0.4M
2021-06-10 165.59 174.63 164.67 172.38 0.2M
2021-06-09 170.00 171.84 166.77 167.25 0.2M
2021-06-08 173.73 173.73 164.09 168.12 0.3M
2021-06-07 164.96 173.94 164.96 172.47 0.2M
2021-06-04 167.73 169.64 164.31 164.93 0.3M
2021-06-03 168.40 171.11 160.94 165.83 0.7M
2021-06-02 184.07 184.07 170.76 170.98 0.3M
2021-06-01 194.61 197.45 182.72 184.76 0.2M
2021-05-28 195.21 197.89 193.27 194.30 0.2M
2021-05-27 189.43 194.87 186.69 192.94 0.2M
2021-05-26 188.00 192.02 186.39 189.51 0.2M
2021-05-25 183.46 189.39 181.85 188.15 0.2M
2021-05-24 178.76 183.33 177.43 181.89 0.2M
2021-05-21 186.60 187.56 178.02 178.02 0.2M
2021-05-20 177.78 178.98 173.64 177.54 0.2M
2021-05-19 170.97 177.33 168.21 176.30 0.2M
2021-05-18 169.21 179.88 168.11 175.30 0.3M
2021-05-17 168.75 171.52 164.91 168.43 0.2M
2021-05-14 168.07 175.31 164.80 171.16 0.3M
2021-05-13 173.58 176.33 160.02 166.63 0.3M
2021-05-12 177.01 180.34 170.40 170.93 0.3M
2021-05-11 173.86 184.97 173.76 179.79 0.3M
2021-05-10 192.82 192.82 175.27 179.89 0.5M
2021-05-07 194.05 199.67 192.37 194.60 0.3M
2021-05-06 196.02 197.19 183.23 191.60 0.4M
2021-05-05 215.00 218.43 194.17 197.88 0.7M
2021-05-04 234.01 234.13 221.91 226.53 0.2M
2021-05-03 238.78 241.45 233.80 235.48 0.2M
2021-04-30 236.25 244.89 233.96 236.82 0.2M
2021-04-29 243.48 243.72 235.22 240.68 0.1M
2021-04-28 235.64 244.59 234.73 242.23 0.2M
2021-04-27 240.60 240.91 233.43 237.99 0.1M
2021-04-26 228.68 242.00 227.28 241.15 0.2M
2021-04-23 229.69 232.14 225.61 227.68 0.1M
2021-04-22 232.08 233.87 223.83 228.13 0.1M
2021-04-21 218.34 230.63 217.53 229.50 0.1M
2021-04-20 221.44 223.00 215.00 219.60 0.1M
2021-04-19 229.42 229.42 220.18 222.71 0.1M
2021-04-16 235.00 235.00 226.24 231.46 0.2M
2021-04-15 228.04 234.00 225.09 233.40 0.2M
2021-04-14 222.01 226.30 222.00 224.67 0.2M
2021-04-13 218.88 222.63 215.00 221.22 0.1M
2021-04-12 218.40 218.81 210.61 217.54 0.2M
2021-04-09 211.76 218.71 210.68 218.45 0.2M
2021-04-08 206.90 213.29 205.74 211.18 0.1M
2021-04-07 206.67 209.23 202.52 204.11 0.1M
2021-04-06 205.02 209.19 204.80 206.88 0.1M
2021-04-05 210.38 212.14 200.43 204.72 0.2M
2021-04-01 210.75 217.04 204.71 207.88 0.3M
2021-03-31 199.40 208.45 199.31 206.99 0.3M
2021-03-30 188.36 197.04 185.16 196.20 0.2M
2021-03-29 192.83 193.77 187.11 188.72 0.2M
2021-03-26 199.46 199.98 187.15 193.98 0.2M
2021-03-25 190.12 199.45 186.80 198.22 0.2M
2021-03-24 204.82 204.82 192.80 193.40 0.3M
2021-03-23 205.21 207.70 200.38 200.46 0.2M
2021-03-22 206.73 210.98 203.77 207.37 0.2M
2021-03-19 203.61 209.27 199.57 204.61 0.4M
2021-03-18 219.48 220.40 201.06 201.33 0.3M
2021-03-17 212.47 224.36 210.17 222.67 0.2M
2021-03-16 220.00 224.13 212.33 216.64 0.2M
2021-03-15 217.51 219.44 213.03 218.17 0.2M
2021-03-12 216.96 219.37 211.42 218.05 0.1M
2021-03-11 218.32 219.88 212.90 219.86 0.3M
2021-03-10 208.19 218.41 208.19 210.54 0.3M
2021-03-09 191.33 208.22 191.33 205.99 0.4M
2021-03-08 213.22 213.22 186.67 186.77 0.4M
2021-03-05 217.02 217.24 198.16 211.89 0.4M
2021-03-04 227.14 235.05 212.21 215.43 0.4M
2021-03-03 241.44 241.44 226.83 231.53 0.2M
2021-03-02 250.00 251.97 240.25 241.39 0.2M
2021-03-01 237.46 252.25 237.02 249.25 0.3M
2021-02-26 227.56 235.63 223.92 232.79 0.4M
2021-02-25 229.02 229.59 220.72 226.24 0.3M
2021-02-24 232.15 237.61 225.36 231.21 0.3M
2021-02-23 219.19 224.24 195.08 220.50 0.4M
2021-02-22 227.00 229.85 221.05 223.63 0.2M
2021-02-19 226.36 233.69 224.05 229.10 0.1M
2021-02-18 227.11 227.11 218.03 224.02 0.1M
2021-02-17 227.10 230.14 218.88 228.90 0.2M
2021-02-16 238.64 239.40 228.15 231.18 0.2M
2021-02-12 231.53 238.29 228.13 237.25 0.1M
2021-02-11 226.20 232.67 223.88 232.18 0.2M
2021-02-10 228.22 233.44 220.84 224.62 0.2M
2021-02-09 223.06 227.85 220.00 224.56 0.2M
2021-02-08 224.80 233.44 222.09 223.18 0.2M
2021-02-05 224.76 224.76 216.05 222.26 0.1M
2021-02-04 215.53 226.50 213.57 221.83 0.3M
2021-02-03 215.63 215.86 209.41 213.96 0.2M
2021-02-02 208.41 218.91 208.41 213.99 0.2M
2021-02-01 203.71 205.09 200.18 204.62 0.1M
2021-01-29 204.64 205.67 195.00 201.51 0.2M
2021-01-28 192.20 207.60 191.16 204.50 0.3M
2021-01-27 194.89 197.45 187.07 188.84 0.4M
2021-01-26 216.86 218.13 199.26 201.55 0.3M
2021-01-25 223.92 226.35 211.79 214.93 0.3M
2021-01-22 217.70 222.93 216.56 220.81 0.2M
2021-01-21 223.10 224.23 217.42 219.60 0.2M
2021-01-20 225.29 229.49 220.43 221.33 0.2M
2021-01-19 213.31 224.83 212.53 223.53 0.3M
2021-01-15 211.29 216.49 208.52 209.77 0.3M
2021-01-14 201.00 216.98 200.54 211.47 0.4M
2021-01-13 195.14 201.14 192.41 200.86 0.2M
2021-01-12 193.95 196.29 192.61 195.14 0.1M
2021-01-11 191.63 196.74 187.84 193.88 0.2M
2021-01-08 187.00 201.98 185.00 194.10 0.3M
2021-01-07 192.30 195.00 191.21 194.26 0.2M
2021-01-06 187.71 194.47 186.32 191.19 0.2M
2021-01-05 182.74 189.35 182.55 188.14 0.2M
2021-01-04 184.56 187.13 179.62 182.45 0.3M