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 (%)
Dec 31, 2018 120.00 123.00 116.25 119.25 593 +3.00(+2.58%)
Dec 28, 2018 110.25 120.00 110.25 116.25 851 +4.95(+4.45%)
Dec 27, 2018 116.25 116.25 108.75 111.30 450 -0.38(-0.34%)
Dec 26, 2018 101.62 115.80 99.83 111.67 918 +6.67(+6.36%)
Dec 24, 2018 105.00 105.00 97.50 105.00 545 +0.00(+0.00%)
Dec 21, 2018 106.50 108.75 97.50 105.00 1,236 -1.88(-1.75%)
Dec 20, 2018 127.65 127.65 105.00 106.88 2,720 -17.03(-13.74%)
Dec 19, 2018 133.05 133.05 120.38 123.90 717 -2.85(-2.25%)
Dec 18, 2018 130.88 132.82 122.47 126.75 874 +2.70(+2.18%)
Dec 17, 2018 136.65 136.65 123.00 124.05 859 -3.45(-2.71%)
Dec 14, 2018 135.00 135.00 127.50 127.50 640 -6.15(-4.60%)
Dec 13, 2018 137.25 137.62 129.30 133.65 749 -1.35(-1.00%)
Dec 12, 2018 135.00 135.00 127.50 135.00 582 +4.50(+3.45%)
Dec 11, 2018 132.22 135.00 127.65 130.50 1,351 -6.60(-4.81%)
Dec 10, 2018 143.93 143.93 127.58 137.10 1,040 -5.40(-3.79%)
Dec 07, 2018 142.50 150.00 135.00 142.50 2,027 +3.75(+2.70%)
Dec 06, 2018 150.00 150.00 135.00 138.75 2,080 -9.75(-6.57%)
Dec 04, 2018 153.00 153.00 146.25 148.50 1,167 -1.50(-1.00%)
Dec 03, 2018 165.00 165.00 147.00 150.00 1,828 -7.50(-4.76%)
Nov 30, 2018 172.50 172.50 150.00 157.50 2,615 -12.45(-7.33%)
Nov 29, 2018 177.75 177.75 165.00 169.95 1,758 +4.95(+3.00%)
Nov 28, 2018 165.53 179.78 157.50 165.00 5,778 +9.60(+6.18%)
Nov 27, 2018 157.12 157.12 151.95 155.40 621 +0.90(+0.58%)
Nov 26, 2018 157.50 160.65 150.90 154.50 1,127 -3.00(-1.90%)
Nov 23, 2018 150.00 157.50 150.00 157.50 360 +1.12(+0.72%)
Nov 21, 2018 156.38 156.38 156.38 0 -1.12(-0.71%)
Nov 20, 2018 157.50 165.00 142.50 157.50 2,045 +0.00(+0.00%)
Nov 19, 2018 157.50 165.00 150.00 157.50 1,544 -3.75(-2.33%)
Nov 16, 2018 168.75 168.75 156.00 161.25 1,668 -9.38(-5.49%)
Nov 15, 2018 158.25 177.00 146.70 170.62 3,767 +11.70(+7.36%)
Nov 14, 2018 156.75 162.75 149.93 158.93 2,271 -2.25(-1.40%)
Nov 13, 2018 159.75 163.12 156.22 161.18 2,008 -1.05(-0.65%)
Nov 12, 2018 165.00 168.00 161.25 162.22 1,155 -5.78(-3.44%)
Nov 09, 2018 165.00 171.00 161.25 168.00 2,004 +3.00(+1.82%)
Nov 08, 2018 172.50 172.50 165.00 165.00 2,647 -7.50(-4.35%)
Nov 07, 2018 168.75 172.50 162.38 172.50 2,665 +5.25(+3.14%)
Nov 06, 2018 175.50 180.90 165.75 167.25 3,990 -9.60(-5.43%)
Nov 05, 2018 174.00 197.93 169.35 176.85 7,082 +4.35(+2.52%)
Nov 02, 2018 172.50 172.50 165.00 172.50 1,373 +0.22(+0.13%)
Nov 01, 2018 174.00 175.80 166.72 172.28 2,083 -7.50(-4.17%)
Oct 31, 2018 176.18 180.00 171.75 179.78 1,485 +5.70(+3.27%)
Oct 30, 2018 172.50 180.00 165.00 174.07 2,507 -3.15(-1.78%)
Oct 29, 2018 186.38 186.75 172.50 177.22 1,806 -6.53(-3.55%)
Oct 26, 2018 187.50 189.00 174.75 183.75 2,438 -6.90(-3.62%)
Oct 25, 2018 203.25 204.00 183.15 190.65 5,522 -5.47(-2.79%)
Oct 24, 2018 167.25 202.50 167.25 196.12 9,663 +20.85(+11.90%)
Oct 23, 2018 165.00 180.00 163.50 175.28 2,190 -4.72(-2.62%)
Oct 22, 2018 180.00 186.68 167.32 180.00 3,632 -15.00(-7.69%)
Oct 19, 2018 195.00 202.50 172.50 195.00 10,266 -2.62(-1.33%)
Oct 18, 2018 163.50 202.72 157.50 197.62 17,081 +31.88(+19.23%)
Oct 17, 2018 172.50 172.50 153.75 165.75 3,357 -6.75(-3.91%)
Oct 16, 2018 171.75 177.45 165.00 172.50 1,931 +3.75(+2.22%)
Oct 15, 2018 180.22 180.22 160.43 168.75 2,180 -2.25(-1.32%)
Oct 12, 2018 176.25 177.75 164.25 171.00 2,090 +1.88(+1.11%)
Oct 11, 2018 172.50 180.00 165.07 169.12 2,154 -2.62(-1.53%)
Oct 10, 2018 183.75 183.75 167.25 171.75 3,899 -15.68(-8.36%)
Oct 09, 2018 193.88 197.93 180.97 187.43 2,450 -6.45(-3.33%)
Oct 08, 2018 200.25 202.80 180.07 193.88 4,684 -8.62(-4.26%)
Oct 05, 2018 198.75 206.25 187.50 202.50 7,416 +0.82(+0.41%)
Oct 04, 2018 197.70 217.50 183.75 201.68 10,511 +2.93(+1.47%)
Oct 03, 2018 217.50 230.10 180.00 198.75 31,153 +15.75(+8.61%)
Oct 02, 2018 150.00 183.15 146.32 183.00 13,698 +33.15(+22.12%)
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.