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 (%)
Jan 29, 2021 10.53 11.05 10.20 10.37 742,506 -0.13(-1.29%)
Jan 28, 2021 10.50 12.00 9.900 10.50 1,023,600 +0.15(+1.45%)
Jan 27, 2021 10.20 10.95 9.750 10.35 980,155 -1.05(-9.21%)
Jan 26, 2021 12.30 13.35 10.95 11.40 2,325,675 -0.15(-1.29%)
Jan 25, 2021 10.70 12.00 9.900 11.55 1,759,356 +1.07(+10.21%)
Jan 22, 2021 10.50 10.72 9.796 10.48 757,140 -0.32(-2.97%)
Jan 21, 2021 11.70 12.30 10.80 10.80 1,264,468 +0.15(+1.41%)
Jan 20, 2021 10.05 10.80 9.300 10.65 2,273,346 +1.36(+14.61%)
Jan 19, 2021 9.000 9.600 7.747 9.293 1,269,886 +0.27(+3.01%)
Jan 15, 2021 9.733 9.826 8.700 9.021 754,153 -0.73(-7.48%)
Jan 14, 2021 10.20 10.35 9.000 9.750 815,798 -0.09(-0.91%)
Jan 13, 2021 10.34 11.24 9.451 9.840 1,566,666 +0.09(+0.92%)
Jan 12, 2021 10.05 10.05 8.400 9.750 1,564,655 -0.23(-2.33%)
Jan 11, 2021 9.165 10.35 8.400 9.982 2,690,458 +1.88(+23.26%)
Jan 08, 2021 7.380 8.550 7.050 8.098 1,198,273 +0.76(+10.41%)
Jan 07, 2021 7.575 7.800 7.050 7.335 442,584 +0.43(+6.26%)
Jan 06, 2021 8.250 8.399 6.780 6.903 992,790 -1.05(-13.17%)
Jan 05, 2021 8.850 9.150 6.900 7.950 3,236,603 +1.35(+20.45%)
Jan 04, 2021 5.760 7.050 5.490 6.600 2,398,645 +1.49(+29.07%)
Dec 31, 2020 5.114 5.114 5.114 352,017 -0.26(-4.78%)
Dec 30, 2020 5.400 5.696 5.160 5.370 352,017 +0.09(+1.70%)
Dec 29, 2020 5.850 5.850 5.213 5.280 235,782 -0.42(-7.37%)
Dec 28, 2020 5.565 6.223 5.400 5.700 349,767 +0.15(+2.67%)
Dec 24, 2020 5.850 6.084 5.250 5.551 627,180 +0.10(+1.93%)
Dec 23, 2020 5.104 5.657 4.952 5.447 545,066 +0.52(+10.60%)
Dec 22, 2020 4.950 5.100 4.873 4.925 79,710 -0.03(-0.52%)
Dec 21, 2020 4.950 5.100 4.800 4.950 78,891 +0.00(+0.00%)
Dec 18, 2020 5.317 5.317 4.877 4.950 53,920 +0.15(+3.13%)
Dec 17, 2020 4.950 5.250 4.800 4.800 98,411 -0.23(-4.48%)
Dec 16, 2020 5.234 5.234 4.920 5.025 62,055 -0.08(-1.50%)
Dec 15, 2020 4.908 5.250 4.840 5.101 84,229 +0.17(+3.53%)
Dec 14, 2020 5.322 5.322 4.815 4.928 157,238 -0.25(-4.92%)
Dec 11, 2020 5.351 5.399 5.160 5.183 59,460 -0.11(-2.15%)
Dec 10, 2020 5.306 5.550 5.138 5.296 44,944 +0.08(+1.47%)
Dec 09, 2020 5.550 5.623 5.100 5.220 102,270 -0.25(-4.66%)
Dec 08, 2020 5.775 5.850 5.438 5.475 78,622 -0.24(-4.20%)
Dec 07, 2020 5.850 5.895 5.625 5.715 75,127 -0.11(-1.96%)
Dec 04, 2020 5.925 6.105 5.700 5.829 83,666 +0.02(+0.36%)
Dec 03, 2020 5.747 5.985 5.565 5.808 99,459 +0.08(+1.47%)
Dec 02, 2020 5.910 5.925 5.428 5.724 185,603 -0.17(-2.90%)
Dec 01, 2020 5.565 5.940 5.380 5.895 256,968 +0.49(+9.14%)
Nov 30, 2020 5.423 5.644 5.190 5.402 112,805 +0.03(+0.64%)
Nov 27, 2020 5.280 5.430 5.207 5.367 53,393 +0.09(+1.62%)
Nov 25, 2020 5.358 5.373 5.115 5.282 67,340 +0.03(+0.60%)
Nov 24, 2020 5.250 5.400 5.100 5.250 112,259 -0.20(-3.58%)
Nov 23, 2020 5.423 5.771 5.190 5.445 293,512 +0.05(+1.00%)
Nov 20, 2020 5.475 5.617 5.325 5.391 60,940 +0.05(+1.01%)
Nov 19, 2020 5.400 5.550 5.256 5.337 43,908 -0.06(-1.19%)
Nov 18, 2020 5.175 5.625 5.133 5.402 132,374 +0.21(+4.11%)
Nov 17, 2020 5.250 5.250 5.130 5.189 26,239 -0.06(-1.17%)
Nov 16, 2020 5.250 5.700 5.250 5.250 25,493 -0.02(-0.31%)
Nov 13, 2020 5.175 5.340 5.160 5.266 20,720 +0.12(+2.30%)
Nov 12, 2020 5.427 5.550 5.115 5.148 56,968 -0.10(-1.94%)
Nov 11, 2020 5.400 6.000 4.950 5.250 192,727 -0.15(-2.78%)
Nov 10, 2020 5.100 5.550 4.950 5.400 40,691 +0.30(+5.88%)
Nov 09, 2020 5.550 5.700 5.100 5.100 48,000 -0.15(-2.86%)
Nov 06, 2020 5.037 5.250 5.025 5.250 23,320 +0.04(+0.72%)
Nov 05, 2020 5.055 5.213 4.960 5.213 46,337 +0.16(+3.12%)
Nov 04, 2020 5.131 5.250 4.957 5.055 17,833 -0.09(-1.84%)
Nov 03, 2020 5.250 5.250 5.100 5.149 17,940 -0.10(-1.91%)
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.