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 31, 2020 9.600 9.600 8.594 9.255 2,811 -0.04(-0.48%)
Mar 30, 2020 9.694 10.50 8.253 9.300 6,636 +0.10(+1.06%)
Mar 27, 2020 9.450 9.750 8.730 9.203 2,293 +0.14(+1.54%)
Mar 26, 2020 9.375 10.28 7.950 9.063 6,313 +0.06(+0.70%)
Mar 25, 2020 9.300 9.302 8.400 9.000 2,415 +0.90(+11.11%)
Mar 24, 2020 8.250 9.450 7.350 8.100 9,832 -0.15(-1.80%)
Mar 23, 2020 8.529 9.150 7.680 8.248 3,201 -0.15(-1.80%)
Mar 20, 2020 8.550 8.998 7.650 8.400 2,493 +0.22(+2.75%)
Mar 19, 2020 8.273 9.000 7.350 8.175 3,513 +0.23(+2.85%)
Mar 18, 2020 7.800 8.100 7.800 7.949 3,171 +0.52(+7.03%)
Mar 17, 2020 7.745 7.914 7.203 7.426 2,544 -0.00(-0.06%)
Mar 16, 2020 8.268 8.268 7.200 7.431 4,154 -0.44(-5.64%)
Mar 13, 2020 9.195 10.45 7.515 7.875 4,780 -0.38(-4.55%)
Mar 12, 2020 9.000 9.000 7.500 8.250 5,371 -1.39(-14.40%)
Mar 11, 2020 9.150 10.14 8.253 9.637 9,162 -0.21(-2.13%)
Mar 10, 2020 12.00 12.00 9.003 9.848 21,355 -2.45(-19.92%)
Mar 09, 2020 13.95 15.00 10.50 12.30 7,811 -1.90(-13.40%)
Mar 06, 2020 14.64 14.64 13.69 14.20 3,160 -0.14(-0.99%)
Mar 05, 2020 15.45 15.45 14.10 14.34 3,176 -0.66(-4.39%)
Mar 04, 2020 15.30 15.30 14.40 15.00 2,387 +0.43(+2.94%)
Mar 03, 2020 14.70 15.43 14.55 14.57 5,069 +0.19(+1.30%)
Mar 02, 2020 12.81 14.67 12.34 14.38 10,541 +1.01(+7.55%)
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%)
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.