INSPIRE MEDICAL SYSTEMS INC.
159.28
USD
(+1.30%)
03/31/2025 - 19:59
Closed 15 min delayed data - NYSE Stocks
| Open: | 154.43 |
| Change: | +2.04 |
| Volume: | 345,393 |
| Low: | 151.82 |
| High: | 161.16 |
| High / Low range: | 9.34 |
| Type: | Stocks |
| Ticker: | INSP |
| ISIN: |
INSPIRE MEDICAL SYSTEMS INC. quotes and chart
| Current price: | 159.28 USD |
| Change (%): | +1.30% |
| Change: | +2.04 |
| Date - Hour: | 03/31/2025 - 19:59 |
| Previous close: | 157.24 |
| Open: | 154.43 |
| Financial instrument type: | Stocks |
| Market: | NYSE Stocks - Closed |
| Volume: | 345,393 |
| Exchanged capital: | 1.158% |
| Issued capital: | 29,821,700 |
| Capitalization: | 4,750M USD |
5 days quotes 15 min delayed data - NYSE Stocks
| 03/25/2025 | 03/26/2025 | 03/27/2025 | 03/28/2025 | 03/31/2025 | |
|---|---|---|---|---|---|
| Last | 164.95 | 163.19 | 160.94 | 157.24 | 159.28 |
| Change (%) | -3.54% | -1.07% | -1.38% | -2.30% | +1.30% |
| Change | -6.05 | -1.76 | -2.25 | -3.70 | +2.04 |
| Open | 171.77 | 164.17 | 162.90 | 160.16 | 154.43 |
| Volume | 450,131 | 269,893 | 261,850 | 336,298 | 345,393 |
| High | 172.95 | 167.92 | 162.90 | 160.60 | 161.16 |
| Low | 162.35 | 162.55 | 159.74 | 155.85 | 151.82 |
| High/Low range | 10.60 | 5.37 | 3.16 | 4.75 | 9.34 |
| 5 days change : -3.44% |
Historical data 15 min delayed data - NYSE Stocks
| Period | Change (%) | High | Low | High / Low range | Average volume |
|---|---|---|---|---|---|
| Today | +1.30% | 161.16 | 151.82 | 9.34 | 345,393 |
| January 1st | -14.08% | 216.01 | 151.82 | 64.19 | 546,613 |
| 5 days | -3.44% | 161.16 | 151.82 | 9.34 | 336,298 |
| 1 month | -14.18% | 189.49 | 151.82 | 37.67 | 435,992 |
| 6 months | -24.53% | 216.01 | 151.82 | 64.19 | 504,542 |
| 1 year | -25.84% | 257.40 | 123.00 | 134.40 | 585,501 |
| 3 years | -37.95% | 330.00 | 123.00 | 207.00 | 481,215 |
| 5 years | +164.23% | 330.00 | 46.08 | 283.92 | 398,401 |
| 10 years | - | - | - | - | - |
| 15 years | - | - | - | - | - |
Technical indicators 15 min delayed data - NYSE Stocks
| MA7 | 163.07 |
| MA20 | 167.36 |
| MA50 | 178.69 |
| MA100 | 184.34 |
| Price / MA7 | -2.32% |
| Price / MA20 | -4.83% |
| Price / MA50 | -10.86% |
| Price / MA100 | -13.59% |
Opening hours (GMT -4 - US/Eastern)
| Day | Opening | Closing |
|---|---|---|
| Monday | 09:30 | 16:00 |
| Tuesday | 09:30 | 16:00 |
| Wednesday | 09:30 | 16:00 |
| Thursday | 09:30 | 16:00 |
| Friday | 09:30 | 16:00 |
| Special closing | ||
| 04/18/2025 | All day | |
| 05/26/2025 | All day | |
| 06/19/2025 | All day | |
| 07/03/2025 | 13:00 | |
| 07/04/2025 | All day | |
| 09/01/2025 | All day | |
| 11/27/2025 | All day | |
| 11/28/2025 | 13:00 | |
| 12/24/2025 | 13:00 | |
| 12/25/2025 | All day | |
