Stockscreener 앱 받기
187.77
1.27%
2.35
시간 외 거래:
186.00
-1.77
-0.94%
Inspire Medical Systems Inc 주식 (INSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $191.6 | $182.9 | $8.74 | 735,765.0 | +1.27% |
| 2024-12-19 | $189.7 | $181.8 | $7.90 | 643,325.0 | -0.83% |
| 2024-12-18 | $198.3 | $186.4 | $11.88 | 712,161.0 | -1.96% |
| 2024-12-17 | $192.8 | $187.3 | $5.52 | 557,600.0 | +1.00% |
| 2024-12-16 | $191.2 | $184.0 | $7.22 | 401,538.0 | +0.53% |
| 2024-12-13 | $190.5 | $184.8 | $5.70 | 424,467.0 | -1.14% |
| 2024-12-12 | $197.9 | $187.7 | $10.22 | 338,301.0 | -1.44% |
| 2024-12-11 | $195.8 | $187.5 | $8.32 | 365,812.0 | +1.77% |
| 2024-12-10 | $191.7 | $186.1 | $5.58 | 379,650.0 | -0.05% |
| 2024-12-09 | $195.8 | $189.1 | $6.65 | 223,810.0 | -1.82% |
| 2024-12-06 | $197.7 | $189.3 | $8.39 | 292,935.0 | +0.75% |
| 2024-12-05 | $196.1 | $190.5 | $5.63 | 345,249.0 | -2.70% |
| 2024-12-04 | $198.2 | $192.0 | $6.16 | 358,989.0 | +2.62% |
| 2024-12-03 | $194.6 | $187.1 | $7.49 | 341,594.0 | +1.79% |
| 2024-12-02 | $194.0 | $188.0 | $6.00 | 464,317.0 | -2.20% |
| 2024-11-29 | $193.9 | $189.2 | $4.69 | 254,504.0 | -0.64% |
| 2024-11-27 | $199.0 | $188.8 | $10.16 | 486,942.0 | +2.57% |
| 2024-11-26 | $197.9 | $188.8 | $9.12 | 415,227.0 | -5.11% |
| 2024-11-25 | $200.1 | $189.0 | $11.14 | 588,790.0 | +5.61% |
| 2024-11-22 | $191.0 | $186.1 | $4.86 | 465,847.0 | +1.36% |
Inspire Medical Systems Inc 주식 (INSP) 연도별 가격 이력
이 심층 분석에서는 Inspire Medical Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire Medical Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire Medical Systems Inc 주식 (INSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $198.3 | $181.8 | $16.48 | 7,321,278.0 | -2.59% |
| 2024-11 | $214.2 | $170.2 | $43.94 | 11,902,077.0 | -1.17% |
| 2024-10 | $215.0 | $187.6 | $27.38 | 8,570,008.0 | -7.59% |
| 2024-09 | $225.0 | $176.1 | $48.93 | 16,558,955.0 | +17.37% |
| 2024-08 | $199.7 | $139.5 | $60.17 | 13,097,795.0 | +27.49% |
| 2024-07 | $147.7 | $123.0 | $24.68 | 11,236,086.0 | +5.39% |
| 2024-06 | $173.8 | $129.9 | $43.83 | 13,775,789.0 | -15.72% |
| 2024-05 | $257.4 | $150.4 | $107.0 | 17,050,924.0 | -34.29% |
| 2024-04 | $250.7 | $200.7 | $50.00 | 11,514,279.0 | +12.51% |
| 2024-03 | $223.4 | $177.2 | $46.23 | 8,063,885.0 | +19.97% |
| 2024-02 | $226.4 | $177.1 | $49.31 | 11,564,644.0 | -15.09% |
| 2024-01 | $218.4 | $163.6 | $54.79 | 12,058,584.0 | +3.66% |
Inspire Medical Systems Inc 주식 (INSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $206.9 | $143.3 | $63.60 | 13,916,902.0 | +40.00% |
| 2023-11 | $173.4 | $123.3 | $50.09 | 18,214,757.0 | -1.26% |
| 2023-10 | $200.3 | $143.8 | $56.50 | 15,559,691.0 | -25.84% |
| 2023-09 | $244.0 | $183.1 | $60.93 | 11,819,867.0 | -12.54% |
| 2023-08 | $292.0 | $209.4 | $82.57 | 14,745,315.0 | -21.17% |
| 2023-07 | $330.0 | $281.3 | $48.69 | 7,066,158.0 | -11.34% |
| 2023-06 | $327.8 | $292.2 | $35.55 | 10,560,086.0 | +10.99% |
| 2023-05 | $314.4 | $250.1 | $64.26 | 8,750,634.0 | +9.29% |
| 2023-04 | $277.2 | $223.2 | $53.97 | 6,617,227.0 | +14.34% |
| 2023-03 | $267.3 | $224.4 | $42.89 | 7,713,852.0 | -9.95% |
| 2023-02 | $282.3 | $238.8 | $43.48 | 6,997,388.0 | +2.71% |
| 2023-01 | $260.9 | $237.5 | $23.40 | 4,846,641.0 | +0.47% |
Inspire Medical Systems Inc 주식 (INSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $262.5 | $225.6 | $36.92 | 5,978,166.0 | +4.27% |
| 2022-11 | $241.7 | $190.6 | $51.08 | 7,551,850.0 | +23.91% |
| 2022-10 | $197.3 | $159.6 | $37.66 | 6,561,258.0 | +9.91% |
| 2022-09 | $212.1 | $164.5 | $47.63 | 6,160,427.0 | -7.37% |
| 2022-08 | $231.4 | $190.2 | $41.21 | 6,558,362.0 | -8.37% |
| 2022-07 | $212.4 | $183.5 | $28.84 | 3,697,023.0 | +14.41% |
| 2022-06 | $202.5 | $157.0 | $45.50 | 6,025,283.0 | +3.30% |
| 2022-05 | $220.8 | $142.7 | $78.03 | 8,730,053.0 | -14.06% |
| 2022-04 | $272.0 | $199.7 | $72.38 | 4,984,986.0 | -19.84% |
| 2022-03 | $263.8 | $194.7 | $69.16 | 5,156,337.0 | +5.17% |
| 2022-02 | $246.4 | $206.6 | $39.81 | 5,647,411.0 | +10.29% |
| 2022-01 | $256.0 | $189.2 | $66.72 | 5,837,339.0 | -3.81% |
1.54%
자본화:
|
볼륨(24시간):