Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspira Technol (IINNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.298 0.298 0.26 0.26 0
11th Dec 2025 (Thu) 0.298 0.298 0.2731 0.2731 0
10th Dec 2025 (Wed) 0.298 0.298 0.2731 0.2731 0
9th Dec 2025 (Tue) 0.298 0.298 0.298 0.2731 800
8th Dec 2025 (Mon) 0.3105 0.3105 0.2472 0.2955 665
5th Dec 2025 (Fri) 0.3406 0.3406 0.3084 0.3084 0
4th Dec 2025 (Thu) 0.3406 0.3406 0.3013 0.3013 0
3rd Dec 2025 (Wed) 0.3406 0.3406 0.34 0.34 0
2nd Dec 2025 (Tue) 0.3406 0.3406 0.3406 0.3406 0
1st Dec 2025 (Mon) 0.3406 0.3406 0.3406 0.3406 0
28th Nov 2025 (Fri) 0.3399 0.3399 0.3399 0.3399 100
27th Nov 2025 (Thu) 0.32 0.32 0.3056 0.3056 0
26th Nov 2025 (Wed) 0.32 0.32 0.3056 0.3056 0
25th Nov 2025 (Tue) 0.32 0.32 0.30 0.30 0
24th Nov 2025 (Mon) 0.32 0.3507 0.29 0.252 5,150
21st Nov 2025 (Fri) 0.325 0.325 0.3099 0.3099 0
20th Nov 2025 (Thu) 0.325 0.325 0.3055 0.3055 0
19th Nov 2025 (Wed) 0.325 0.325 0.325 0.3055 100
18th Nov 2025 (Tue) 0.3497 0.3497 0.3015 0.3015 0
17th Nov 2025 (Mon) 0.3497 0.35 0.3497 0.35 0
14th Nov 2025 (Fri) 0.3497 0.3497 0.3497 0.35 100
13th Nov 2025 (Thu) 0.3352 0.3352 0.33 0.33 0
12th Nov 2025 (Wed) 0.3352 0.3632 0.3352 0.3632 0
11th Nov 2025 (Tue) 0.3352 0.42 0.3352 0.42 0
10th Nov 2025 (Mon) 0.3352 0.42 0.3352 0.42 0
7th Nov 2025 (Fri) 0.3352 0.3799 0.3352 0.3799 0
6th Nov 2025 (Thu) 0.3352 0.4279 0.3352 0.3799 704
5th Nov 2025 (Wed) 0.3776 0.3776 0.34 0.34 0
4th Nov 2025 (Tue) 0.3776 0.3776 0.3352 0.3352 0
3rd Nov 2025 (Mon) 0.3776 0.3776 0.3352 0.3352 0
31st Oct 2025 (Fri) 0.3776 0.3776 0.3352 0.3352 0
30th Oct 2025 (Thu) 0.3776 0.3776 0.3352 0.3352 0
29th Oct 2025 (Wed) 0.3776 0.40 0.3776 0.40 2,500
28th Oct 2025 (Tue) 0.3776 0.40 0.3776 0.40 0
24th Oct 2025 (Fri) 0.3776 0.4289 0.3776 0.4289 0
23rd Oct 2025 (Thu) 0.3776 0.3913 0.3776 0.4289 728
22nd Oct 2025 (Wed) 0.4064 0.4064 0.342 0.342 0
21st Oct 2025 (Tue) 0.4064 0.4064 0.342 0.342 0
20th Oct 2025 (Mon) 0.4064 0.4064 0.4064 0.342 500
17th Oct 2025 (Fri) 0.4179 0.4192 0.4179 0.4192 0
16th Oct 2025 (Thu) 0.4179 0.4192 0.4179 0.4192 0
15th Oct 2025 (Wed) 0.4179 0.4179 0.39 0.39 0
14th Oct 2025 (Tue) 0.4179 0.4179 0.3902 0.3902 0
13th Oct 2025 (Mon) 0.4179 0.49 0.41 0.41 3,675
FTSE 100 Latest
Value9,649.03
Change-54.13