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 26, 2021 13.35 13.88 12.30 12.87 722,986 -0.63(-4.66%)
Feb 25, 2021 15.00 15.30 13.50 13.50 744,247 -1.95(-12.62%)
Feb 24, 2021 15.45 16.05 14.85 15.45 645,259 +1.35(+9.57%)
Feb 23, 2021 14.70 15.15 12.23 14.10 1,184,930 -1.80(-11.32%)
Feb 22, 2021 17.55 18.30 15.45 15.90 1,450,519 -1.95(-10.92%)
Feb 19, 2021 16.50 18.75 15.30 17.85 1,727,106 +2.10(+13.33%)
Feb 18, 2021 16.35 16.95 14.55 15.75 879,453 -1.50(-8.70%)
Feb 17, 2021 18.00 18.30 16.20 17.25 964,740 -1.50(-8.00%)
Feb 16, 2021 19.95 20.25 18.15 18.75 1,157,054 +0.60(+3.31%)
Feb 12, 2021 17.85 19.20 17.25 18.15 1,021,026 -1.50(-7.63%)
Feb 11, 2021 19.20 22.20 18.75 19.65 2,280,919 +0.15(+0.77%)
Feb 10, 2021 19.95 20.55 16.50 19.50 2,862,287 +2.40(+14.04%)
Feb 09, 2021 17.55 18.00 14.40 17.10 3,991,434 -1.20(-6.56%)
Feb 08, 2021 14.10 20.10 13.35 18.30 8,961,892 +6.00(+48.78%)
Feb 05, 2021 10.72 12.71 10.11 12.30 5,994,186 +2.21(+21.93%)
Feb 04, 2021 10.05 10.65 9.906 10.09 2,201,529 -0.71(-6.60%)
Feb 03, 2021 10.65 11.55 9.900 10.80 1,868,373 +0.75(+7.46%)
Feb 02, 2021 10.50 10.65 9.750 10.05 587,656 -0.45(-4.26%)
Feb 01, 2021 10.31 10.65 9.316 10.50 701,802 +0.13(+1.27%)
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%)
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.