Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

INSPIRE MEDICAL SYSTEMS, INC.

(INSP)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 10/22 04:10:00 pm
10/18/2021 10/19/2021 10/20/2021 10/21/2021 10/22/2021 Date
247.76(c) 250.51(c) 251.54(c) 256.59(c) 264.03(c) Last
+1.05% +1.11% +0.41% +2.01% +2.90% Change
108 880 138 848 87 972 86 169 203 319 Volume
244.22 249.48 253.17 251.03 256.2 Open
249.855 253.51 256.87 257.53 265.5 High
242.585 246.16 249.67 250.45 254.27 Low
Capitalization
Number of securities 27 271 598
Capitalization (USD) 6 997 619 331
Volumes Nyse
Session volume 203 359
Avg. Volume 20 sessions 179 227
Volume ratio 1.13
Session exchange 53 692 877$
Avg. Exchange 20 sessions 47 321 305$
Swapped fund session 0.75%
Price-change End-of-day data
5-day price change +7.69%
Change as of January 1 +40.37%
1-year price change +113.19%
10-year price change N/A
Extremes Nyse
10-year High (10/22/2021) 265.5
10-year Low (05/03/2018) 22.5
Indicators Nyse
STIM
RSI 14 days 64.52
MA20 240.31
MA50 231.93
MA100 209.48
MA20 / Price 8.98%
MA50 / Price 12.16%
MA100 / Price 20.66%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 264.03 -
04:00:02 pm 264.03 24388
03:59:59 pm 264.3 193
03:59:59 pm 264.18 400
03:59:59 pm 264.17 420
03:59:59 pm 264.11 194
03:59:59 pm 263.84 151
03:59:58 pm 263.82 100
03:59:55 pm 264.15 100
03:59:55 pm 264.17 100
03:59:54 pm 263.91 100
03:59:53 pm 264.09 161
03:59:53 pm 264.08 160
03:59:52 pm 264.09 231
03:59:48 pm 263.98 185
03:59:45 pm 264.09 100
03:59:45 pm 263.98 100
03:59:43 pm 264.07 100
03:59:43 pm 264.07 100
Transaction History
Opening hours Nyse
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
Intraday chart for INSPIRE MEDICAL SYSTEMS, INC.
Daily chart INSPIRE MEDICAL SYSTEMS, INC.
Duration : Period :
Inspire Medical Systems, Inc. Technical Analysis Chart | INSP | US4577301090 | MarketScreener