Quantcast

Inspire Medical Systems, Inc. Common Stock Historical Stock Prices

INSP 
$48.07
*  
0.86
1.76%
Get INSP Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading INSP now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.29 49.4899 47.84 48.07 168,856
04/24/2019 49.01 49.4899 47.84 48.07 168,856
04/23/2019 47.71 49.76 47.29 48.93 157,783
04/22/2019 47 48.39 46.97 47.64 172,855
04/18/2019 49.21 49.61 46.0005 47.07 496,611
04/17/2019 55 55.37 48.87 48.99 531,098
04/16/2019 56.6 57.04 53.6 54.76 265,374
04/15/2019 57.83 58.54 55.5925 56.21 296,393
04/12/2019 56.21 57.92 55.78 57.81 211,612
04/11/2019 55.8 56.51 55 55.68 218,648
04/10/2019 53.65 55.75 53.5 55.63 376,510
04/09/2019 52.13 53.9295 51.39 53.64 364,317
04/08/2019 51.97 52.41 50.9552 52.35 148,070
04/05/2019 51.78 53.035 51.3 52.11 210,428
04/04/2019 51.25 51.67 49.57 51.53 163,335
04/03/2019 51.07 53.35 50.41 51.68 265,306
04/02/2019 51.75 51.75 49.46 50.65 346,140
04/01/2019 57.07 57.08 51.63 51.83 473,967
03/29/2019 54.68 57.81 54.33 56.78 211,617
03/28/2019 53.36 55.595 52.895 54.34 156,478
03/27/2019 55.04 56.2781 51.66 53.33 219,431
03/26/2019 55.03 56.31 54.365 55.25 218,575
03/25/2019 53.67 55.13 53.04 54.27 412,467
03/22/2019 56.56 56.56 53.2 53.8 409,694
03/21/2019 55.54 57.95 55.12 56.82 404,702
03/20/2019 56.25 56.65 55.6301 55.97 235,167
03/19/2019 57.95 57.95 55.79 56.57 309,533
03/18/2019 57.27 58.275 56.46 57.82 211,031
03/15/2019 57.11 58.89 56.91 57.19 755,581
03/14/2019 55.85 56.65 54.82 56.5 271,126
03/13/2019 56.15 57.82 55.69 55.98 252,114
03/12/2019 57.42 58.155 55.685 55.99 338,823
03/11/2019 56.48 58.26 56.305 57.49 402,418
03/08/2019 54.74 57.75 53.6 56.06 1,589,882
03/07/2019 55.68 55.75 52.75 54.92 747,592
03/06/2019 59.65 59.65 56 56.23 317,205
03/05/2019 58.63 60.39 57.93 59.97 336,215
03/04/2019 59.9 60.64 55.63 58.37 526,394
03/01/2019 60.97 61 58.7 59.75 573,248
02/28/2019 59.98 63.01 59.51 62 402,230
02/27/2019 64.34 64.34 58.04 59.98 643,592
02/26/2019 56.9 56.96 55.54 56.28 263,332
02/25/2019 57.5 57.6655 53.28 56.93 290,468
02/22/2019 57.05 58.95 56.88 57.1 181,675
02/21/2019 58.3 59.89 55.96 56.75 232,265
02/20/2019 57.26 58.6899 56.87 58.26 352,123
02/19/2019 57.61 57.76 56.8 57.37 424,102
02/15/2019 57.32 57.9 56.5 57.49 408,848
02/14/2019 56.85 57.5 56.61 56.63 186,949
02/13/2019 57.25 57.5 55.05 57.16 360,997
02/12/2019 57.5 58.31 57.23 57.93 248,298
02/11/2019 57.75 59.4657 56.57 57.45 233,220
02/08/2019 54.84 57.7375 54.84 57.47 235,210
02/07/2019 52.92 55.49 51.64 54.93 156,399
02/06/2019 54.63 56.06 53.19 53.38 93,335
02/05/2019 52.47 55.69 52.27 54.65 397,707
02/04/2019 53.15 54.0366 52.14 52.34 183,849
02/01/2019 53.5 53.68 51.93 53.09 152,663
01/31/2019 51.57 54.93 51.49 53.63 259,515
01/30/2019 52.84 53.18 51.34 51.55 226,755
01/29/2019 53.54 54.2299 51.97 52.28 211,906
01/28/2019 52.17 54.47 51.93 53.87 320,692
01/25/2019 53.36 54.08 51.93 52.85 231,732
01/24/2019 52.47 53.27 51.02 53.05 229,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio