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 (%)
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%)
Nov 02, 2020 5.400 5.400 5.100 5.250 11,545 -0.06(-1.21%)
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%)
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.