BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2158.56 only $755.50

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,021.63
0.57%
US Tech 100
20,355.20
0.45%
Dow Jones
44,860.31
0.28%
Brent Oil
72.395
-0.08%
Bitcoin
92,733.61
0.83%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Inspire Semiconductor Holdings Inc (INSP)

  7. Inspire Semiconductor Holdings Inc (INSP) Historical

INSP Inspire Semiconductor Holdings Inc

0.165
-0.045 (-21.43%)
Nov 26 2024 - Closed
Delayed by 15 minutes

INSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2024 0.21 0.00 0.00% 0.21 0.21 0.21 0
Nov 25 2024 0.21 0.00 0.00% 0.21 0.21 0.21 500
Nov 22 2024 0.21 0.02 10.53% 0.20 0.21 0.20 10,136
Nov 21 2024 0.19 0.00 0.00% 0.18 0.19 0.18 62,025
Nov 20 2024 0.19 -0.01 -5.00% 0.19 0.19 0.19 5,562
Nov 19 2024 0.20 0.00 0.00% 0.18 0.20 0.18 79,481
Nov 18 2024 0.20 0.00 0.00% 0.20 0.20 0.20 41,274
Nov 15 2024 0.20 0.00 0.00% 0.165 0.20 0.155 32,504
Nov 14 2024 0.20 0.02 11.11% 0.17 0.20 0.17 25,292
Nov 13 2024 0.18 -0.02 -10.00% 0.20 0.20 0.18 63,500
Nov 12 2024 0.20 0.01 5.26% 0.17 0.20 0.17 26,500
Nov 11 2024 0.19 -0.01 -5.00% 0.20 0.20 0.19 12,832
Nov 08 2024 0.20 0.035 21.21% 0.165 0.20 0.165 22,011
Nov 07 2024 0.165 -0.005 -2.94% 0.165 0.165 0.165 21,631
Nov 06 2024 0.17 -0.01 -5.56% 0.17 0.17 0.165 16,701
Nov 05 2024 0.18 -0.02 -10.00% 0.165 0.18 0.165 21,550
Nov 04 2024 0.20 0.00 0.00% 0.20 0.20 0.20 2,000
Nov 01 2024 0.20 0.00 0.00% 0.20 0.20 0.20 48,000
Oct 31 2024 0.20 0.00 0.00% 0.20 0.20 0.20 29,550
Oct 30 2024 0.20 0.00 0.00% 0.20 0.20 0.20 2,895
Oct 29 2024 0.20 0.00 0.00% 0.20 0.205 0.195 9,235
Oct 28 2024 0.20 0.00 0.00% 0.20 0.20 0.20 5,000
Oct 25 2024 0.20 0.005 2.56% 0.195 0.20 0.195 5,501
Oct 24 2024 0.195 0.005 2.63% 0.195 0.195 0.195 2,000
Oct 23 2024 0.19 0.015 8.57% 0.17 0.19 0.17 16,000
Oct 22 2024 0.175 -0.025 -12.50% 0.20 0.20 0.175 50,973
Oct 21 2024 0.20 0.015 8.11% 0.195 0.20 0.195 27,000
Oct 18 2024 0.185 0.00 0.00% 0.175 0.20 0.175 55,415
Oct 17 2024 0.185 -0.04 -17.78% 0.225 0.225 0.18 88,999
Oct 16 2024 0.225 -0.005 -2.17% 0.23 0.23 0.20 140,810
Oct 15 2024 0.23 0.02 9.52% 0.21 0.235 0.21 29,900
Oct 11 2024 0.21 -0.04 -16.00% 0.25 0.25 0.21 17,496
Oct 10 2024 0.25 0.00 0.00% 0.25 0.25 0.245 5,975
Oct 09 2024 0.25 0.01 4.17% 0.24 0.25 0.23 56,000
Oct 08 2024 0.24 -0.01 -4.00% 0.25 0.25 0.24 53,255
Oct 07 2024 0.25 0.04 19.05% 0.23 0.25 0.20 98,899
Oct 04 2024 0.21 0.015 7.69% 0.195 0.21 0.195 54,030
Oct 03 2024 0.195 0.025 14.71% 0.155 0.20 0.155 68,000
Oct 02 2024 0.17 -0.015 -8.11% 0.185 0.185 0.16 23,000
Oct 01 2024 0.185 0.02 12.12% 0.17 0.20 0.17 123,250
Sep 30 2024 0.165 -0.035 -17.50% 0.20 0.20 0.15 131,811
Sep 27 2024 0.20 0.07 53.85% 0.13 0.20 0.125 282,795
Sep 26 2024 0.13 -0.005 -3.70% 0.15 0.15 0.125 29,950
Sep 25 2024 0.135 0.015 12.50% 0.13 0.15 0.13 128,000
Sep 24 2024 0.12 0.005 4.35% 0.11 0.125 0.11 186,699
Sep 23 2024 0.115 -0.09 -43.90% 0.20 0.20 0.11 688,250
Sep 20 2024 0.205 0.005 2.50% 0.20 0.215 0.20 330,100
Sep 19 2024 0.20 0.00 0.00% 0.205 0.205 0.20 25,004
Sep 18 2024 0.20 0.005 2.56% 0.195 0.20 0.195 94,500
Sep 17 2024 0.195 0.005 2.63% 0.175 0.195 0.17 31,153
Sep 16 2024 0.19 0.005 2.70% 0.17 0.19 0.17 6,839
Sep 13 2024 0.185 0.02 12.12% 0.175 0.185 0.175 101,815
Sep 12 2024 0.165 0.00 0.00% 0.165 0.165 0.165 500
Sep 11 2024 0.165 0.00 0.00% 0.165 0.165 0.165 0
Sep 10 2024 0.165 -0.005 -2.94% 0.165 0.165 0.165 730
Sep 09 2024 0.17 0.00 0.00% 0.17 0.17 0.17 800
Sep 06 2024 0.17 0.01 6.25% 0.17 0.17 0.155 41,200
Sep 05 2024 0.16 -0.01 -5.88% 0.165 0.165 0.16 9,500
Sep 04 2024 0.17 -0.005 -2.86% 0.17 0.17 0.17 1,000
Sep 03 2024 0.175 -0.005 -2.78% 0.18 0.18 0.175 10,024
Aug 30 2024 0.18 0.00 0.00% 0.18 0.18 0.17 21,500
Aug 29 2024 0.18 0.00 0.00% 0.18 0.18 0.18 309

Your Recent History

TSXV
INSP
Inspire Semiconductor
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2276.64 only $796.82