Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.430 1.550 1.390 1.520 32,298 +0.09(+6.07%)
Sep 28, 2023 1.490 1.490 1.385 1.433 7,219 +0.08(+6.15%)
Sep 27, 2023 1.330 1.490 1.310 1.350 7,437 -0.01(-0.74%)
Sep 26, 2023 1.450 1.487 1.360 1.360 5,774 -0.02(-1.48%)
Sep 25, 2023 1.400 1.390 1.380 1.381 8,166 -0.08(-5.45%)
Sep 22, 2023 1.450 1.500 1.332 1.460 6,205 +0.08(+5.80%)
Sep 21, 2023 1.480 1.480 1.252 1.380 34,754 -0.05(-3.29%)
Sep 20, 2023 1.500 1.500 1.427 1.427 2,946 -0.05(-3.25%)
Sep 19, 2023 1.470 1.475 1.450 1.475 12,629 -0.02(-1.67%)
Sep 18, 2023 1.480 1.500 1.475 1.500 23,831 +0.01(+0.67%)
Sep 15, 2023 1.460 1.510 1.450 1.490 18,544 -0.02(-1.32%)
Sep 14, 2023 1.560 1.560 1.410 1.510 16,860 +0.03(+2.03%)
Sep 13, 2023 1.480 1.580 1.425 1.480 131,492 +0.12(+8.82%)
Sep 12, 2023 1.400 1.400 1.340 1.360 8,755 -0.04(-2.86%)
Sep 11, 2023 1.370 1.407 1.320 1.400 16,589 -0.01(-0.71%)
Sep 08, 2023 1.402 1.410 1.311 1.410 12,024 +0.09(+6.82%)
Sep 07, 2023 1.430 1.460 1.250 1.320 47,001 -0.08(-5.71%)
Sep 06, 2023 1.360 1.450 1.360 1.400 9,906 +0.00(+0.00%)
Sep 05, 2023 1.420 1.420 1.370 1.400 6,363 -0.03(-2.10%)
Sep 01, 2023 1.400 1.500 1.350 1.430 45,357 +0.01(+0.70%)
Aug 31, 2023 1.400 1.460 1.400 1.420 13,260 -0.06(-4.05%)
Aug 30, 2023 1.450 1.480 1.398 1.480 15,899 +0.01(+0.78%)
Aug 29, 2023 1.300 1.484 1.250 1.469 103,628 +0.17(+12.97%)
Aug 28, 2023 1.250 1.330 1.250 1.300 15,190 +0.00(+0.00%)
Aug 25, 2023 1.240 1.300 1.240 1.300 885 +0.07(+5.69%)
Aug 24, 2023 1.260 1.320 1.210 1.230 20,965 -0.07(-5.38%)
Aug 23, 2023 1.270 1.330 1.270 1.300 7,233 -0.01(-0.94%)
Aug 22, 2023 1.380 1.380 1.270 1.312 18,750 -0.02(-1.33%)
Aug 21, 2023 1.310 1.365 1.300 1.330 2,698 +0.02(+1.53%)
Aug 18, 2023 1.310 1.350 1.300 1.310 5,139 -0.01(-0.76%)
Aug 17, 2023 1.310 1.362 1.310 1.320 7,200 -0.02(-1.49%)
Aug 16, 2023 1.340 1.440 1.260 1.340 39,981 -0.11(-7.59%)
Aug 15, 2023 1.410 1.450 1.350 1.450 6,455 +0.02(+1.41%)
Aug 14, 2023 1.440 1.450 1.365 1.430 6,235 -0.01(-0.69%)
Aug 11, 2023 1.430 1.470 1.400 1.440 13,614 -0.03(-2.05%)
Aug 10, 2023 1.380 1.500 1.370 1.470 38,092 +0.08(+5.58%)
Aug 09, 2023 1.360 1.450 1.330 1.392 50,602 -0.03(-1.95%)
Aug 08, 2023 1.370 1.420 1.330 1.420 23,681 +0.04(+2.90%)
Aug 07, 2023 1.350 1.380 1.330 1.380 17,552 -0.00(-0.27%)
Aug 04, 2023 1.350 1.384 1.350 1.384 7,568 +0.02(+1.75%)
Aug 03, 2023 1.350 1.390 1.350 1.360 11,339 -0.03(-2.10%)
Aug 02, 2023 1.410 1.410 1.330 1.389 30,535 -0.01(-0.47%)
Aug 01, 2023 1.440 1.440 1.340 1.396 29,868 -0.02(-1.71%)
Jul 31, 2023 1.420 1.463 1.415 1.420 7,004 +0.02(+1.44%)
Jul 28, 2023 1.430 1.470 1.400 1.400 6,988 +0.00(+0.00%)
Jul 27, 2023 1.430 1.430 1.395 1.400 18,661 -0.08(-5.41%)
Jul 26, 2023 1.500 1.630 1.310 1.480 115,595 +0.01(+0.68%)
Jul 25, 2023 1.510 1.550 1.438 1.470 32,808 -0.02(-1.34%)
Jul 24, 2023 1.500 1.580 1.401 1.490 162,825 +0.05(+3.47%)
Jul 21, 2023 1.400 1.440 1.380 1.440 14,865 +0.01(+0.71%)
Jul 20, 2023 1.380 1.430 1.352 1.430 35,266 +0.04(+2.89%)
Jul 19, 2023 1.470 1.470 1.340 1.390 28,818 +0.01(+0.70%)
Jul 18, 2023 1.420 1.430 1.380 1.380 22,910 -0.06(-3.95%)
Jul 17, 2023 1.400 1.459 1.370 1.437 19,610 +0.02(+1.19%)
Jul 14, 2023 1.420 1.440 1.400 1.420 8,703 +0.01(+0.68%)
Jul 13, 2023 1.460 1.490 1.410 1.410 9,886 -0.04(-2.88%)
Jul 12, 2023 1.460 1.500 1.408 1.452 20,935 -0.03(-1.89%)
Jul 11, 2023 1.440 1.490 1.430 1.480 10,886 +0.07(+4.96%)
Jul 10, 2023 1.470 1.470 1.360 1.410 31,338 +0.02(+1.44%)
Jul 07, 2023 1.450 1.520 1.380 1.390 38,167 -0.07(-5.06%)
Jul 06, 2023 1.550 1.550 1.370 1.464 66,766 +0.00(+0.28%)
Jul 05, 2023 1.480 1.510 1.460 1.460 12,640 +0.01(+0.69%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.