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 31, 2019 17.56 17.70 16.95 16.95 1,917 -0.60(-3.42%)
Oct 30, 2019 17.70 17.70 16.65 17.55 4,818 -0.15(-0.85%)
Oct 29, 2019 18.30 18.23 17.25 17.70 2,495 -0.30(-1.67%)
Oct 28, 2019 18.45 19.20 17.85 18.00 5,724 -0.60(-3.23%)
Oct 25, 2019 17.25 18.75 17.10 18.60 14,753 +1.35(+7.83%)
Oct 24, 2019 17.25 18.00 17.25 17.25 3,351 -0.60(-3.36%)
Oct 23, 2019 17.85 18.00 16.95 17.85 4,527 +0.75(+4.39%)
Oct 22, 2019 18.45 18.45 16.65 17.10 8,985 -0.60(-3.39%)
Oct 21, 2019 18.45 18.60 16.95 17.70 4,997 -0.78(-4.24%)
Oct 18, 2019 18.75 19.49 18.15 18.48 6,260 -0.72(-3.73%)
Oct 17, 2019 19.65 19.65 18.00 19.20 5,100 -0.45(-2.29%)
Oct 16, 2019 19.80 19.80 18.30 19.65 11,250 +1.18(+6.37%)
Oct 15, 2019 18.60 19.22 17.40 18.47 4,304 -0.05(-0.28%)
Oct 14, 2019 17.55 20.25 16.95 18.52 18,623 +1.27(+7.39%)
Oct 11, 2019 17.25 17.56 16.65 17.25 4,053 +0.00(+0.00%)
Oct 10, 2019 16.95 17.70 16.95 17.25 5,660 +0.30(+1.77%)
Oct 09, 2019 17.10 17.70 16.65 16.95 5,863 -0.30(-1.74%)
Oct 08, 2019 17.85 18.00 16.65 17.25 4,976 -0.90(-4.96%)
Oct 07, 2019 17.10 18.21 17.10 18.15 8,578 +0.90(+5.22%)
Oct 04, 2019 18.00 18.45 17.25 17.25 6,506 -0.45(-2.54%)
Oct 03, 2019 18.00 19.05 17.25 17.70 7,066 -0.45(-2.48%)
Oct 02, 2019 17.85 18.54 17.55 18.15 6,007 +0.15(+0.83%)
Oct 01, 2019 19.50 19.65 17.70 18.00 10,092 -1.50(-7.69%)
Sep 30, 2019 19.05 19.50 18.45 19.50 7,349 +0.30(+1.56%)
Sep 27, 2019 19.05 20.70 18.30 19.20 10,246 +0.30(+1.59%)
Sep 26, 2019 19.65 19.65 18.90 18.90 22,334 -0.90(-4.55%)
Sep 25, 2019 20.40 20.40 17.70 19.80 56,677 -0.75(-3.65%)
Sep 24, 2019 21.15 21.15 19.65 20.55 23,182 -0.75(-3.52%)
Sep 23, 2019 22.05 22.50 21.00 21.30 31,651 -1.05(-4.70%)
Sep 20, 2019 22.50 23.25 19.95 22.35 232,286 -16.65(-42.69%)
Sep 19, 2019 57.75 67.50 36.60 39.00 94,458 -16.50(-29.73%)
Sep 18, 2019 52.50 61.50 49.65 55.50 51,601 +6.30(+12.80%)
Sep 17, 2019 42.45 53.70 42.45 49.20 20,754 +6.00(+13.89%)
Sep 16, 2019 45.00 45.00 40.50 43.20 7,416 -1.65(-3.68%)
Sep 13, 2019 44.55 46.94 43.80 44.85 3,913 +0.45(+1.01%)
Sep 12, 2019 44.70 47.55 42.90 44.40 8,336 +0.30(+0.68%)
Sep 11, 2019 42.75 47.85 37.95 44.10 13,117 -2.79(-5.96%)
Sep 10, 2019 43.50 79.50 41.40 46.89 80,447 +3.54(+8.18%)
Sep 09, 2019 46.35 46.50 39.90 43.35 9,842 +4.50(+11.58%)
Sep 06, 2019 35.85 40.95 35.25 38.85 3,093 +2.70(+7.47%)
Sep 05, 2019 36.75 36.75 34.80 36.15 1,785 -0.60(-1.63%)
Sep 04, 2019 37.05 37.80 34.80 36.75 2,288 +1.35(+3.81%)
Sep 03, 2019 31.65 37.95 31.20 35.40 5,204 +3.45(+10.80%)
Aug 30, 2019 32.85 33.90 30.00 31.95 4,220 -0.75(-2.30%)
Aug 29, 2019 34.20 37.62 32.70 32.70 6,641 -1.50(-4.39%)
Aug 28, 2019 34.50 35.70 33.75 34.20 1,730 -0.60(-1.72%)
Aug 27, 2019 35.40 35.70 30.75 34.80 4,072 -0.90(-2.52%)
Aug 26, 2019 36.30 38.55 34.36 35.70 8,813 -8.25(-18.77%)
Aug 23, 2019 44.85 47.70 40.05 43.95 8,326 +0.75(+1.74%)
Aug 22, 2019 37.95 44.55 37.50 43.20 8,284 +4.95(+12.94%)
Aug 21, 2019 39.90 75.00 36.75 38.25 132,634 -0.45(-1.16%)
Aug 20, 2019 35.70 40.35 34.05 38.70 3,661 +4.65(+13.66%)
Aug 19, 2019 35.70 46.35 33.75 34.05 8,921 +0.75(+2.26%)
Aug 16, 2019 31.20 34.35 31.20 33.30 1,566 +2.25(+7.24%)
Aug 15, 2019 29.85 31.80 28.50 31.05 2,018 +0.75(+2.48%)
Aug 14, 2019 33.15 33.15 30.30 30.30 2,762 -2.70(-8.18%)
Aug 13, 2019 33.31 34.80 32.92 33.00 968 -1.50(-4.35%)
Aug 12, 2019 33.30 34.50 32.70 34.50 1,714 +1.05(+3.14%)
Aug 09, 2019 33.75 34.65 32.10 33.45 1,606 +1.20(+3.72%)
Aug 08, 2019 32.70 35.25 30.15 32.25 7,628 -0.45(-1.38%)
Aug 07, 2019 33.15 34.20 32.10 32.70 2,831 -2.10(-6.03%)
Aug 06, 2019 42.00 44.55 32.10 34.80 5,231 -6.00(-14.71%)
Aug 05, 2019 46.80 46.80 38.66 40.80 2,066 -6.75(-14.20%)
Aug 02, 2019 49.05 49.05 45.75 47.55 193 -1.95(-3.94%)
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.