INSP: Inspire Medical Systems Inc.
$ 54.02 |
|
-2.67 -4.71% |
|
| Open: | 56.00 |
| High: | 57.10 |
| Low: | 52.92 |
| Volume: | 1,400,126 |
$ 56.69
+3.31 +6.20%
| Open: | 53.00 |
| High: | 58.64 |
| Low: | 51.53 |
| Volume: | 1,744,591 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | 56.00 | 57.10 | 52.92 | 54.02 | 1,400,126 | -2.67 | -4.71 |
| 2026-04-09 | 53.00 | 58.64 | 51.53 | 56.69 | 1,744,591 | +3.31 | +6.20 |
| 2026-04-08 | 55.00 | 55.89 | 53.06 | 53.38 | 786,935 | -1.04 | -1.91 |
| 2026-04-07 | 54.79 | 55.54 | 53.29 | 54.42 | 1,219,874 | +0.28 | +0.52 |
| 2026-04-06 | 56.41 | 57.35 | 53.75 | 54.14 | 1,063,928 | -0.85 | -1.55 |
| 2026-04-02 | 52.62 | 55.05 | 51.28 | 54.99 | 1,000,780 | +1.35 | +2.52 |
| 2026-04-01 | 51.71 | 55.43 | 50.70 | 53.64 | 1,555,927 | +2.06 | +3.99 |
| 2026-03-31 | 50.47 | 51.86 | 50.17 | 51.58 | 870,821 | +1.17 | +2.32 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 58.64 On 2026-04-09 |
51.53 On 2026-04-09 |
-0.97 | -1.76 | 58.64 On 2026-04-09 |
52.92 On 2026-04-10 |
-9.75 | 54.53 |
| 10D | 58.64 On 2026-04-09 |
48.30 On 2026-03-30 |
3.57 | 7.08 | 58.64 On 2026-04-09 |
52.92 On 2026-04-10 |
-9.75 | 53.34 |
| 20D | 61.32 On 2026-03-17 |
48.30 On 2026-03-30 |
-4.23 | -7.26 | 61.32 On 2026-03-17 |
48.30 On 2026-03-30 |
-21.23 | 53.85 |
| WTD | 58.64 On 2026-04-09 |
51.53 On 2026-04-09 |
-0.97 | -1.76 | 58.64 On 2026-04-09 |
52.92 On 2026-04-10 |
-9.75 | 54.53 |
| MTD | 58.64 On 2026-04-09 |
50.70 On 2026-04-01 |
2.44 | 4.73 | 58.64 On 2026-04-09 |
52.92 On 2026-04-10 |
-9.75 | 54.47 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,916.57 | -269.23 | -0.56 | 478,304,657 |
|
DJTA
Dow Jones Transportation Average |
20,339.04 | -116.79 | -0.57 | 91,784,765 |
|
SPX
S&P 500 Index |
6,816.89 | -7.77 | -0.11 | |
|
OEX
S&P 100 Index |
3,336.48 | +3.08 | +0.09 | |
|
NDX
NASDAQ 100 Index |
25,116.34 | +34.25 | +0.14 | |
|
NYA
NYSE Composite Index |
22,734.50 | -96.21 | -0.42 | |
|
XAX
NYSE AMEX Composite Index |
8,875.39 | +34.68 | +0.39 | |
|
RUI
RUSSELL 1000 Index |
3,716.94 | -6.00 | -0.16 | |
|
RUT
Russell 2000 Index |
2,630.59 | -5.72 | -0.22 | |
|
RUA
Russell 3000 Index |
3,877.18 | -6.36 | -0.16 | |
|
VIX
CBOE Volatility Index |
19.23 | -0.26 | -1.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.25 | +0.14 | +0.58 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.51 | +0.12 | +0.51 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.86 | +0.05 | +0.23 |