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 (%)
Apr 30, 2019 71.10 74.70 66.15 69.30 10,673 -2.85(-3.95%)
Apr 29, 2019 61.80 78.00 61.65 72.15 42,313 +9.30(+14.80%)
Apr 26, 2019 62.55 65.80 61.50 62.85 4,206 -0.30(-0.48%)
Apr 25, 2019 63.30 64.95 62.11 63.15 4,657 -0.90(-1.41%)
Apr 24, 2019 65.70 67.39 63.00 64.05 8,083 -1.20(-1.84%)
Apr 23, 2019 64.80 67.50 64.80 65.25 5,863 +0.00(+0.00%)
Apr 22, 2019 67.50 68.85 63.75 65.25 7,405 -2.10(-3.12%)
Apr 18, 2019 72.15 74.25 67.35 67.35 9,413 -5.40(-7.42%)
Apr 17, 2019 78.75 79.20 71.70 72.75 14,398 -4.80(-6.19%)
Apr 16, 2019 71.85 79.20 68.85 77.55 28,264 +5.25(+7.26%)
Apr 15, 2019 73.35 77.70 67.95 72.30 11,786 -1.65(-2.23%)
Apr 12, 2019 74.40 74.92 69.28 73.95 12,546 -0.60(-0.80%)
Apr 11, 2019 69.00 77.70 65.25 74.55 37,181 +5.85(+8.52%)
Apr 10, 2019 64.20 72.75 63.15 68.70 22,903 +3.75(+5.77%)
Apr 09, 2019 68.40 70.35 62.25 64.95 12,282 -3.15(-4.63%)
Apr 08, 2019 61.50 69.00 61.20 68.10 17,342 +5.25(+8.35%)
Apr 05, 2019 60.90 71.25 60.30 62.85 18,806 +1.35(+2.20%)
Apr 04, 2019 76.20 76.20 60.15 61.50 37,864 -45.60(-42.58%)
Apr 03, 2019 98.25 116.25 90.99 107.10 54,592 +21.60(+25.26%)
Apr 02, 2019 86.55 93.75 82.65 85.50 15,298 -10.35(-10.80%)
Apr 01, 2019 105.00 126.45 92.25 95.85 25,219 -9.15(-8.71%)
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%)
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.