Inspire Medical Systems Inc (2DR)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -0.483366505544 | 175.85 | 175.9 | 168.35 | 5 | 175.85555556 | DE |
| 4 | 42.15 | 31.7275122318 | 132.85 | 177.55 | 113.4 | 35 | 142.60095919 | DE |
| 12 | 26.55001 | 17.8848176413 | 148.44999 | 177.55 | 113.4 | 32 | 140.21871545 | DE |
| 26 | -3 | -1.68539325843 | 178 | 234.7 | 113.4 | 29 | 161.78222284 | DE |
| 52 | -43 | -19.7247706422 | 218 | 234.7 | 113.4 | 74 | 149.73336522 | DE |
| 156 | -43 | -19.7247706422 | 218 | 234.7 | 113.4 | 74 | 149.73336522 | DE |
| 260 | -43 | -19.7247706422 | 218 | 234.7 | 113.4 | 74 | 149.73336522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724099220 | 172 | -3.9 | -2.22 | 168.35 | 172 | 168.35 | 131 |
| 1723840020 | 175.9 | 0 | 0.00 | 175.9 | 175.9 | 175.9 | 0 |
| 1723753620 | 175.9 | 0.05 | 0.03 | 175.9 | 175.9 | 175.9 | 1 |
| 1723667160 | 175.85 | 0 | 0.00 | 175.85 | 175.85 | 175.85 | 0 |
| 1723580760 | 175.85 | -1.7 | -0.96 | 175.85 | 175.85 | 175.85 | 8 |
| 1723494420 | 177.55 | 0 | 0.00 | 177.55 | 177.55 | 177.55 | 0 |
| 1723235220 | 177.55 | 7.85 | 4.63 | 174.9 | 177.55 | 174.9 | 34 |
| 1723148820 | 169.69999 | 2.1 | 1.25 | 169.15 | 169.69999 | 169.15 | 6 |
| 1723062360 | 167.6 | 35.8 | 27.16 | 157.3 | 173.35 | 154.9 | 121 |
| 1722975960 | 131.8 | 1.6 | 1.23 | 131.75 | 131.8 | 131.75 | 2 |
| 1722889620 | 130.19999 | -3.6 | -2.69 | 130.19999 | 130.19999 | 130.19999 | 20 |
| 1722630360 | 133.8 | 0.2 | 0.15 | 133.8 | 133.8 | 133.8 | 20 |
| 1722544020 | 133.6 | 3.1 | 2.38 | 132.35 | 133.6 | 132 | 128 |
| 1722457560 | 130.5 | -0.8 | -0.61 | 130.5 | 130.5 | 130.5 | 50 |
| 1722371220 | 131.3 | 12.6 | 10.61 | 132.75 | 132.75 | 131.3 | 24 |
| 1722284760 | 118.7 | 5.3 | 4.67 | 119.7 | 119.7 | 118.7 | 23 |
| 1722025620 | 113.4 | -15.4 | -11.96 | 118.65 | 118.65 | 113.4 | 33 |
| 1721939220 | 128.8 | 0 | 0.00 | 128.8 | 128.8 | 128.8 | 0 |
| 1721852820 | 128.8 | -4.05 | -3.05 | 128.8 | 128.8 | 128.8 | 47 |
| 1721766420 | 132.85 | 4.6 | 3.59 | 132.85 | 132.85 | 132.85 | 4 |
| 1721679960 | 128.25 | 0 | 0.00 | 128.25 | 128.25 | 128.25 | 0 |
| 1721420760 | 128.25 | 1.1 | 0.87 | 128.25 | 128.25 | 128.25 | 30 |
| 1721334420 | 127.15 | 0 | 0.00 | 127.15 | 127.15 | 127.15 | 0 |
| 1721248020 | 127.15 | 1.75 | 1.40 | 131.6 | 131.6 | 127.15 | 26 |
| 1721161560 | 125.4 | -0.45 | -0.36 | 125.4 | 125.4 | 125.4 | 1 |
| 1721075160 | 125.85 | 6.1 | 5.09 | 129.75 | 129.75 | 125.85 | 13 |
| 1720816020 | 119.75 | 0 | 0.00 | 119.75 | 119.75 | 119.75 | 0 |
| 1720729620 | 119.75 | 0 | 0.00 | 119.75 | 119.75 | 119.75 | 0 |
| 1720643220 | 119.75 | -7.25 | -5.71 | 119.75 | 119.75 | 119.75 | 80 |
| 1720556820 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1720470420 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1720211220 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1720124820 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1720038420 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1719952020 | 127 | 0.5 | 0.40 | 127 | 127 | 127 | 1 |
| 1719865620 | 126.5 | 2.5 | 2.02 | 126.5 | 126.5 | 126.5 | 1 |
| 1719606420 | 124 | -6.55 | -5.02 | 128.35 | 128.35 | 124 | 43 |
| 1719520020 | 130.55 | 6.1 | 4.90 | 130.65 | 130.75 | 130.55 | 7 |
| 1719433560 | 124.45 | 0 | 0.00 | 124.45 | 124.45 | 124.45 | 0 |
| 1719347160 | 124.45 | -4.1 | -3.19 | 124.45 | 124.45 | 124.45 | 20 |
| 1719260820 | 128.55 | -24 | -15.73 | 144.19999 | 144.19999 | 128.55 | 24 |
| 1719001620 | 152.55 | 0 | 0.00 | 152.55 | 152.55 | 152.55 | 0 |
| 1718915220 | 152.55 | 0 | 0.00 | 152.55 | 152.55 | 152.55 | 0 |
| 1718828820 | 152.55 | 0 | 0.00 | 152.55 | 152.55 | 152.55 | 0 |
| 1718742420 | 152.55 | 0 | 0.00 | 152.55 | 152.55 | 152.55 | 0 |
| 1718656020 | 152.55 | -3.5 | -2.24 | 158.19999 | 158.19999 | 152.55 | 9 |
| 1718396820 | 156.05 | 0 | 0.00 | 156.05 | 156.05 | 156.05 | 0 |
| 1718310420 | 156.05 | 3.25 | 2.13 | 156.05 | 156.05 | 156.05 | 10 |
| 1718224020 | 152.8 | 1 | 0.66 | 152.8 | 152.8 | 152.8 | 48 |
| 1718137620 | 151.8 | 5.85 | 4.01 | 149.94999 | 152.6 | 149.94999 | 131 |
| 1718051220 | 145.94999 | 0 | 0.00 | 145.94999 | 145.94999 | 145.94999 | 0 |
| 1717792020 | 145.94999 | 8.75 | 6.38 | 145.94999 | 145.94999 | 145.94999 | 10 |
| 1717705620 | 137.19999 | 0 | 0.00 | 137.19999 | 137.19999 | 137.19999 | 0 |
| 1717619220 | 137.19999 | 0 | 0.00 | 137.19999 | 137.19999 | 137.19999 | 0 |
| 1717532820 | 137.19999 | -0.35 | -0.25 | 133.94999 | 137.19999 | 133.94999 | 15 |
| 1717446420 | 137.55 | -4.85 | -3.41 | 148.65 | 148.65 | 137.55 | 19 |
| 1717187220 | 142.4 | 0 | 0.00 | 142.4 | 142.4 | 142.4 | 0 |
| 1717100820 | 142.4 | 0 | 0.00 | 142.4 | 142.4 | 142.4 | 0 |
| 1717014420 | 142.4 | 0 | 0.00 | 142.4 | 142.4 | 142.4 | 0 |
| 1716928020 | 142.4 | -6.05 | -4.08 | 148.19999 | 148.19999 | 142.4 | 77 |
| 1716841560 | 148.44999 | 10.3 | 7.46 | 148.44999 | 148.44999 | 148.44999 | 20 |
| 1716582420 | 138.15 | 0 | 0.00 | 138.15 | 138.15 | 138.15 | 0 |
| 1716496020 | 138.15 | 0 | 0.00 | 138.15 | 138.15 | 138.15 | 0 |
| 1716409620 | 138.15 | -6.7 | -4.63 | 138.15 | 138.15 | 138.15 | 44 |
| 1716323160 | 144.85 | 1.2 | 0.84 | 144.75 | 144.85 | 144.75 | 14 |
| 1716236820 | 143.65 | 0 | 0.00 | 143.65 | 143.65 | 143.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
