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 (%)
Mar 29, 2019 105.00 110.25 98.92 105.00 2,199 +1.88(+1.82%)
Mar 28, 2019 106.50 108.30 101.25 103.12 1,396 -3.38(-3.17%)
Mar 27, 2019 101.62 108.75 101.25 106.50 1,356 +2.25(+2.16%)
Mar 26, 2019 108.75 111.60 98.47 104.25 4,389 -10.12(-8.85%)
Mar 25, 2019 111.75 115.12 109.88 114.38 494 -1.88(-1.61%)
Mar 22, 2019 112.50 120.00 108.75 116.25 1,365 -3.75(-3.12%)
Mar 21, 2019 120.00 120.00 114.75 120.00 671 +0.08(+0.06%)
Mar 20, 2019 114.45 120.00 114.45 119.92 823 +0.52(+0.44%)
Mar 19, 2019 120.00 123.38 113.17 119.40 1,931 -0.60(-0.50%)
Mar 18, 2019 112.50 126.08 111.75 120.00 2,879 +5.70(+4.99%)
Mar 15, 2019 116.25 124.95 111.75 114.30 1,770 -3.83(-3.24%)
Mar 14, 2019 111.00 118.12 109.65 118.12 746 +3.38(+2.94%)
Mar 13, 2019 119.10 119.10 108.90 114.75 1,270 -3.00(-2.55%)
Mar 12, 2019 117.75 119.25 106.88 117.75 1,040 +5.25(+4.67%)
Mar 11, 2019 111.38 114.00 106.88 112.50 948 +1.12(+1.01%)
Mar 08, 2019 110.62 112.42 106.88 111.38 1,231 -2.10(-1.85%)
Mar 07, 2019 117.00 117.00 109.95 113.47 1,149 -2.62(-2.26%)
Mar 06, 2019 121.50 121.50 114.00 116.10 1,246 -7.65(-6.18%)
Mar 05, 2019 118.50 123.75 115.50 123.75 1,356 -3.75(-2.94%)
Mar 04, 2019 127.50 127.50 118.50 127.50 870 +0.00(+0.00%)
Mar 01, 2019 120.00 127.50 120.00 127.50 1,040 +9.00(+7.59%)
Feb 28, 2019 123.75 129.68 119.62 118.50 1,131 -7.50(-5.95%)
Feb 27, 2019 123.75 126.00 119.92 126.00 1,313 -3.75(-2.89%)
Feb 26, 2019 126.83 130.50 121.35 129.75 1,431 -1.50(-1.14%)
Feb 25, 2019 129.00 131.25 123.75 131.25 1,467 -3.75(-2.78%)
Feb 22, 2019 127.50 135.00 127.50 135.00 1,467 +0.00(+0.00%)
Feb 21, 2019 135.00 135.00 127.50 135.00 1,727 +0.00(+0.00%)
Feb 20, 2019 136.35 137.85 131.85 135.00 1,244 -3.75(-2.70%)
Feb 19, 2019 150.00 150.00 128.25 138.75 3,316 -11.25(-7.50%)
Feb 15, 2019 146.25 150.00 138.75 150.00 1,987 +7.50(+5.26%)
Feb 14, 2019 132.00 142.50 130.50 142.50 1,909 +10.88(+8.26%)
Feb 13, 2019 137.78 137.78 127.58 131.62 1,250 +0.82(+0.63%)
Feb 12, 2019 132.38 135.00 126.00 130.80 1,308 +0.90(+0.69%)
Feb 11, 2019 125.62 138.75 120.00 129.90 3,919 -11.85(-8.36%)
Feb 08, 2019 165.00 165.00 138.75 141.75 3,034 -14.85(-9.48%)
Feb 07, 2019 149.25 170.55 146.25 156.60 5,932 +8.85(+5.99%)
Feb 06, 2019 148.50 148.50 140.25 147.75 1,318 +4.88(+3.41%)
Feb 05, 2019 142.88 150.00 141.60 142.88 1,326 +0.38(+0.26%)
Feb 04, 2019 142.50 142.50 142.50 142.50 1,189 +3.75(+2.70%)
Feb 01, 2019 136.50 143.25 130.50 138.75 1,627 +2.10(+1.54%)
Jan 31, 2019 136.88 137.62 133.12 136.65 822 -0.22(-0.16%)
Jan 30, 2019 135.00 136.88 130.12 136.88 758 -1.88(-1.35%)
Jan 29, 2019 136.28 138.75 129.38 138.75 963 -7.50(-5.13%)
Jan 28, 2019 146.25 146.25 128.62 146.25 1,266 +3.75(+2.63%)
Jan 25, 2019 146.25 149.25 138.75 142.50 940 -0.75(-0.52%)
Jan 24, 2019 151.12 151.12 136.88 143.25 1,285 +0.75(+0.53%)
Jan 23, 2019 157.50 157.50 135.00 142.50 2,051 +0.00(+0.00%)
Jan 22, 2019 149.32 157.50 135.82 142.50 2,988 -3.75(-2.56%)
Jan 18, 2019 123.00 168.00 120.00 146.25 10,700 +26.25(+21.88%)
Jan 17, 2019 123.38 124.35 118.88 120.00 574 -3.75(-3.03%)
Jan 16, 2019 122.10 125.25 116.70 123.75 773 -0.75(-0.60%)
Jan 15, 2019 131.25 131.47 114.83 124.50 1,383 -5.18(-3.99%)
Jan 14, 2019 133.50 136.35 127.50 129.68 1,543 -11.32(-8.03%)
Jan 11, 2019 131.25 141.00 127.50 141.00 803 +6.38(+4.74%)
Jan 10, 2019 142.50 142.50 127.72 134.62 774 -5.47(-3.91%)
Jan 09, 2019 138.75 142.50 132.75 140.10 1,197 +4.72(+3.49%)
Jan 08, 2019 127.50 138.75 127.12 135.38 1,696 +8.92(+7.06%)
Jan 07, 2019 127.50 127.50 120.00 126.45 712 -1.05(-0.82%)
Jan 04, 2019 120.00 127.50 120.00 127.50 825 +0.08(+0.06%)
Jan 03, 2019 127.42 127.50 120.00 127.42 813 +1.35(+1.07%)
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.