BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Silver

1 year 35%, 2 years 45% and *3 years 60%

*Across 3 years £903.96 only 361.58

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

Top Brokers

More 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
FTSE 100
8,258.61
-0.40%
Dow Jones
44,860.31
0.28%
Gold vs US Dollar
2,643.685
0.43%
Brent Oil
72.435
-0.02%
Bitcoin
92,664.87
0.75%
Pepperstone
Advertisement
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Inspire Semiconductor Holdings Inc (PK) (INSSF)

  7. Inspire Semiconductor Holdings Inc (PK) (INSSF) Historical

INSSF Inspire Semiconductor Holdings Inc (PK)

0.17
0.02 (13.33%)
26 Nov 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Inspire Semiconductor Holdings Inc (PK) USOTC:INSSF OTCMarkets Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  0.02 13.33% 0.17 0.023 0.20
High Price Low Price Open Price Shares Traded Last Trade
0.17 0.15 0.15 11,000 21:02:14

Inspire Semiconductor (PK) (INSSF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Nov 20240.170.0213.33%0.150.1711,000
25 Nov 20240.150.000.00%0.150.150
22 Nov 20240.150.00896.31%0.150.151,000
21 Nov 20240.14110.000.00%0.14110.141110,000
20 Nov 20240.14110.000.00%0.14110.14110
19 Nov 20240.1411-0.0039-2.69%0.14110.145551,766
18 Nov 20240.1450.000.00%0.1450.1541,516
15 Nov 20240.145-0.0026-1.76%0.14010.14510,000
14 Nov 20240.1476-0.0006-0.40%0.12640.1737,109
13 Nov 20240.1482-0.0018-1.20%0.14820.148211,500
12 Nov 20240.150.0021.35%0.150.1517,111
11 Nov 20240.1480.000.00%0.1480.1480
08 Nov 20240.1480.0259721.28%0.1480.1483,000
07 Nov 20240.1220290.000.00%0.1220290.1220290
06 Nov 20240.1220290.000.00%0.1220290.1220290
05 Nov 20240.122029-0.02697-18.10%0.1220290.1220296,000
04 Nov 20240.1490.00020.13%0.1490.1492,400
01 Nov 20240.14880.00382.62%0.14880.148817,779
31 Oct 20240.1450.000.00%0.1450.1450
30 Oct 20240.1450.000.00%0.1450.1453,400
29 Oct 20240.1450.000.00%0.1450.1450
28 Oct 20240.1450.000.00%0.1450.1455,000
Download more Inspire Semiconductor Holdings Inc (PK) Historical Data

Inspire Semiconductor Holdings Inc (PK) (INSSF) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.14550.170.14110.141241820,9220.024516.84%
1 Month0.1450.170.1220290.144676816,3520.02517.24%
3 Months0.13520.200.0180.152053816,0670.034825.74%
6 Months0.11150.200.0180.14323714,9110.058552.47%
1 Year0.11620.200.0180.132095516,7950.053846.30%
3 Years0.130.200.0180.111579719,5870.0430.77%
5 Years0.130.200.0180.111579719,5870.0430.77%

Your Recent History

USOTC
INSSF
Inspire Semiconductor (PK)
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

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

    Support: +44 (0) 203 8794 460 | 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 60%* for Level 2 Lite

    1 year 35%, 2 years 45% and *3 years 60%

    *Across 3 years £2132.64 only £853.06