Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NY: NSPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.404 5.625 5.145 5.314 34,286 -0.14(-2.56%)
Oct 29, 2020 5.283 5.538 5.152 5.454 15,406 +0.19(+3.56%)
Oct 28, 2020 5.505 5.505 5.100 5.266 52,339 -0.16(-2.98%)
Oct 27, 2020 5.718 5.850 5.400 5.428 26,317 -0.15(-2.72%)
Oct 26, 2020 5.763 5.848 5.580 5.580 36,076 -0.18(-3.15%)
Oct 23, 2020 5.850 5.952 5.640 5.761 24,080 +0.00(+0.05%)
Oct 22, 2020 5.550 5.848 5.550 5.758 32,084 +0.04(+0.76%)
Oct 21, 2020 5.843 6.133 5.574 5.715 70,863 -0.14(-2.36%)
Oct 20, 2020 5.850 6.298 5.496 5.853 114,281 -0.41(-6.61%)
Oct 19, 2020 5.104 6.750 5.100 6.267 588,493 +1.02(+19.37%)
Oct 16, 2020 4.979 5.925 4.800 5.250 283,873 +0.45(+9.34%)
Oct 15, 2020 4.550 4.950 4.550 4.801 19,272 -0.03(-0.65%)
Oct 14, 2020 4.950 4.950 4.680 4.833 38,208 +0.03(+0.72%)
Oct 13, 2020 4.650 5.080 4.650 4.798 31,468 -0.15(-3.00%)
Oct 12, 2020 4.987 5.128 4.761 4.947 32,122 +0.07(+1.45%)
Oct 09, 2020 4.941 4.987 4.803 4.877 21,706 +0.08(+1.59%)
Oct 08, 2020 5.100 5.100 4.800 4.800 39,630 -0.20(-3.96%)
Oct 07, 2020 4.970 5.100 4.921 4.998 18,893 -0.12(-2.37%)
Oct 06, 2020 4.950 5.250 4.875 5.120 49,391 +0.09(+1.88%)
Oct 05, 2020 5.122 5.160 4.866 5.025 30,315 +0.05(+0.93%)
Oct 02, 2020 4.950 5.685 4.804 4.979 121,493 +0.00(+0.03%)
Oct 01, 2020 4.731 5.175 4.650 4.977 28,594 +0.22(+4.57%)
Sep 30, 2020 4.668 5.473 4.650 4.760 83,850 +0.04(+0.89%)
Sep 29, 2020 4.650 4.797 4.498 4.718 23,424 +0.07(+1.55%)
Sep 28, 2020 4.692 4.725 4.502 4.646 32,686 +0.11(+2.48%)
Sep 25, 2020 4.351 4.567 4.230 4.533 74,886 +0.12(+2.82%)
Sep 24, 2020 4.650 4.701 4.350 4.409 72,760 -0.35(-7.29%)
Sep 23, 2020 5.035 5.035 4.650 4.755 66,151 -0.28(-5.51%)
Sep 22, 2020 5.100 5.160 4.830 5.032 40,956 -0.07(-1.32%)
Sep 21, 2020 5.100 5.250 5.100 5.100 43,752 -0.20(-3.82%)
Sep 18, 2020 5.159 5.303 5.115 5.303 31,586 +0.11(+2.14%)
Sep 17, 2020 5.550 5.550 5.173 5.191 23,220 -0.03(-0.55%)
Sep 16, 2020 5.364 5.400 5.159 5.220 42,204 -0.18(-3.33%)
Sep 15, 2020 5.400 5.550 5.100 5.400 97,955 +0.03(+0.53%)
Sep 14, 2020 5.265 5.520 5.250 5.372 41,867 -0.04(-0.78%)
Sep 11, 2020 5.250 5.685 5.250 5.413 53,420 -0.14(-2.51%)
Sep 10, 2020 5.159 5.700 5.100 5.553 104,004 +0.38(+7.27%)
Sep 09, 2020 5.280 5.325 5.000 5.176 236,266 -0.40(-7.23%)
Sep 08, 2020 7.275 7.425 5.400 5.580 1,492,730 +0.46(+9.09%)
Sep 04, 2020 5.307 5.535 4.950 5.115 114,033 -0.43(-7.84%)
Sep 03, 2020 5.700 5.850 5.550 5.550 62,055 -0.16(-2.81%)
Sep 02, 2020 5.553 5.814 5.409 5.710 68,005 +0.16(+2.89%)
Sep 01, 2020 5.400 5.988 5.295 5.550 80,945 -0.37(-6.21%)
Aug 31, 2020 6.654 6.660 5.149 5.918 166,412 -0.73(-10.95%)
Aug 28, 2020 6.750 6.900 6.631 6.645 49,226 -0.11(-1.56%)
Aug 27, 2020 6.750 6.825 6.600 6.750 45,237 +0.10(+1.51%)
Aug 26, 2020 6.627 6.825 6.476 6.649 45,201 +0.05(+0.75%)
Aug 25, 2020 6.527 6.675 6.346 6.600 67,814 +0.06(+0.92%)
Aug 24, 2020 6.845 6.845 6.330 6.540 56,634 -0.36(-5.20%)
Aug 21, 2020 6.750 6.899 6.494 6.899 69,633 +0.05(+0.68%)
Aug 20, 2020 6.600 6.900 6.330 6.852 112,921 +0.25(+3.82%)
Aug 19, 2020 6.450 6.900 6.300 6.600 122,264 +0.18(+2.76%)
Aug 18, 2020 6.652 6.652 6.300 6.423 39,942 -0.14(-2.13%)
Aug 17, 2020 6.456 6.748 6.322 6.562 57,638 +0.12(+1.93%)
Aug 14, 2020 6.300 6.438 6.249 6.438 44,053 -0.01(-0.19%)
Aug 13, 2020 6.450 6.600 6.150 6.450 66,311 -0.15(-2.27%)
Aug 12, 2020 6.600 6.750 6.450 6.600 100,824 +0.00(+0.00%)
Aug 11, 2020 6.750 7.050 6.600 6.600 76,055 -0.27(-3.93%)
Aug 10, 2020 6.825 7.053 6.676 6.870 67,546 +0.11(+1.62%)
Aug 07, 2020 6.792 6.975 6.675 6.761 55,593 -0.12(-1.72%)
Aug 06, 2020 6.806 6.975 6.750 6.879 68,356 -0.17(-2.43%)
Aug 05, 2020 7.200 7.350 6.750 7.050 109,009 -0.06(-0.91%)
Aug 04, 2020 7.050 7.263 6.930 7.114 118,859 +0.18(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.