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 (%)
Feb 28, 2020 12.15 13.47 12.15 13.37 9,313 -0.13(-0.99%)
Feb 27, 2020 15.15 15.15 12.90 13.51 10,499 -1.94(-12.57%)
Feb 26, 2020 15.15 16.05 15.15 15.45 4,203 +0.15(+0.98%)
Feb 25, 2020 15.90 16.65 15.00 15.30 8,566 -0.90(-5.56%)
Feb 24, 2020 16.35 16.35 15.45 16.20 5,062 -0.75(-4.43%)
Feb 21, 2020 17.25 17.25 16.65 16.95 4,166 -0.60(-3.41%)
Feb 20, 2020 17.85 18.15 17.25 17.55 5,548 +0.15(+0.86%)
Feb 19, 2020 17.70 17.85 16.95 17.40 3,209 +0.45(+2.65%)
Feb 18, 2020 17.10 17.85 16.05 16.95 5,886 +0.30(+1.80%)
Feb 14, 2020 16.35 16.80 15.90 16.65 3,760 +0.00(+0.00%)
Feb 13, 2020 17.10 17.25 16.35 16.65 4,227 -0.60(-3.48%)
Feb 12, 2020 16.80 17.55 16.80 17.25 4,551 +0.15(+0.88%)
Feb 11, 2020 16.20 17.85 16.20 17.10 17,723 +0.60(+3.64%)
Feb 10, 2020 15.60 16.65 15.30 16.50 5,701 -0.30(-1.79%)
Feb 07, 2020 17.25 17.25 16.50 16.80 5,706 -0.90(-5.08%)
Feb 06, 2020 15.90 18.75 15.90 17.70 26,840 +1.50(+9.25%)
Feb 05, 2020 15.45 16.80 15.45 16.20 6,535 +0.45(+2.87%)
Feb 04, 2020 15.30 17.25 14.70 15.75 22,074 +0.75(+5.00%)
Feb 03, 2020 16.95 17.10 15.00 15.00 17,086 -1.95(-11.50%)
Jan 31, 2020 17.55 18.15 15.90 16.95 12,706 -0.75(-4.24%)
Jan 30, 2020 19.35 19.35 17.40 17.70 21,164 -1.50(-7.81%)
Jan 29, 2020 22.95 23.25 18.60 19.20 45,150 -1.95(-9.22%)
Jan 28, 2020 17.70 21.45 17.40 21.15 61,770 +3.45(+19.49%)
Jan 27, 2020 18.45 18.75 17.70 17.70 16,662 -0.45(-2.48%)
Jan 24, 2020 18.30 19.20 18.15 18.15 10,940 -0.15(-0.82%)
Jan 23, 2020 20.25 20.25 17.40 18.30 15,291 -0.90(-4.69%)
Jan 22, 2020 20.70 21.30 18.75 19.20 18,638 -1.65(-7.91%)
Jan 21, 2020 20.55 22.20 19.50 20.85 38,317 +0.45(+2.21%)
Jan 17, 2020 18.75 24.60 18.38 20.40 229,240 +3.00(+17.24%)
Jan 16, 2020 17.25 17.85 16.20 17.40 14,627 +0.00(+0.00%)
Jan 15, 2020 15.15 18.00 14.40 17.40 28,507 +2.40(+16.00%)
Jan 14, 2020 15.15 15.30 13.80 15.00 6,230 -0.15(-0.99%)
Jan 13, 2020 15.00 15.75 14.47 15.15 7,192 +0.30(+2.00%)
Jan 10, 2020 15.45 15.45 14.70 14.85 4,386 -0.30(-1.96%)
Jan 09, 2020 15.45 15.75 14.46 15.15 8,694 -0.30(-1.94%)
Jan 08, 2020 15.15 15.75 15.00 15.45 7,904 -0.30(-1.90%)
Jan 07, 2020 16.80 16.80 15.60 15.75 14,637 -1.05(-6.25%)
Jan 06, 2020 17.40 17.70 15.75 16.80 36,301 +0.75(+4.67%)
Jan 03, 2020 15.75 16.50 15.30 16.05 6,060 -0.45(-2.73%)
Jan 02, 2020 15.75 17.25 15.15 16.50 23,511 +0.30(+1.85%)
Dec 31, 2019 14.70 16.65 14.55 16.20 43,580 +1.26(+8.47%)
Dec 30, 2019 14.40 15.00 13.95 14.94 4,252 +0.61(+4.25%)
Dec 27, 2019 14.85 15.90 13.80 14.33 15,546 -0.22(-1.54%)
Dec 26, 2019 14.70 14.85 13.50 14.55 12,978 +0.30(+2.13%)
Dec 24, 2019 14.55 14.55 14.18 14.25 2,193 -0.15(-1.06%)
Dec 23, 2019 14.55 15.00 14.25 14.40 2,254 -0.30(-2.04%)
Dec 20, 2019 14.70 14.85 14.25 14.70 3,620 +0.24(+1.68%)
Dec 19, 2019 15.30 15.30 14.10 14.46 2,104 -0.09(-0.64%)
Dec 18, 2019 13.05 16.05 13.05 14.55 17,363 +1.50(+11.49%)
Dec 17, 2019 13.05 13.65 12.90 13.05 4,144 +0.09(+0.72%)
Dec 16, 2019 13.50 13.61 12.90 12.96 5,401 -0.27(-2.02%)
Dec 13, 2019 13.35 14.03 12.97 13.22 793 -0.43(-3.12%)
Dec 12, 2019 13.55 13.88 13.50 13.65 2,708 +0.30(+2.25%)
Dec 11, 2019 12.90 13.80 12.90 13.35 3,939 +0.09(+0.71%)
Dec 10, 2019 14.38 14.38 12.90 13.26 9,226 +0.12(+0.93%)
Dec 09, 2019 12.93 13.50 12.75 13.13 3,108 +0.13(+1.04%)
Dec 06, 2019 13.20 13.80 12.90 13.00 3,733 -0.05(-0.39%)
Dec 05, 2019 13.70 13.80 12.75 13.05 7,411 -0.45(-3.33%)
Dec 04, 2019 14.85 14.85 12.90 13.50 7,627 -0.90(-6.25%)
Dec 03, 2019 14.03 14.68 13.65 14.40 9,397 -0.13(-0.89%)
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.