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 (%)
Jun 28, 2019 52.35 54.45 50.40 51.15 1,600 -1.20(-2.29%)
Jun 27, 2019 54.00 58.50 52.35 52.35 4,572 -1.65(-3.06%)
Jun 26, 2019 54.60 54.60 51.96 54.00 561 -0.60(-1.10%)
Jun 25, 2019 50.40 54.60 50.40 54.60 1,463 +1.80(+3.41%)
Jun 24, 2019 50.55 53.25 50.25 52.80 391 +0.90(+1.73%)
Jun 21, 2019 53.55 54.90 51.00 51.90 1,266 -1.20(-2.26%)
Jun 20, 2019 52.65 54.90 50.85 53.10 1,874 -3.30(-5.85%)
Jun 19, 2019 54.90 56.40 53.10 56.40 906 +2.70(+5.03%)
Jun 18, 2019 55.65 58.35 52.05 53.70 3,110 -1.05(-1.92%)
Jun 17, 2019 53.70 59.25 50.11 54.75 2,225 +0.68(+1.26%)
Jun 14, 2019 55.50 56.10 50.25 54.07 1,986 -1.43(-2.58%)
Jun 13, 2019 54.30 55.50 50.26 55.50 1,368 +1.95(+3.64%)
Jun 12, 2019 50.40 55.20 50.40 53.55 2,031 +1.05(+2.00%)
Jun 11, 2019 48.45 52.50 48.23 52.50 1,840 +4.20(+8.70%)
Jun 10, 2019 49.95 54.44 48.01 48.30 2,964 -1.95(-3.88%)
Jun 07, 2019 50.55 50.55 47.55 50.25 1,126 +2.85(+6.01%)
Jun 06, 2019 52.05 53.97 45.00 47.40 4,625 -3.90(-7.60%)
Jun 05, 2019 53.25 57.77 49.65 51.30 6,960 -1.35(-2.56%)
Jun 04, 2019 52.20 54.00 50.25 52.65 942 +2.25(+4.46%)
Jun 03, 2019 52.65 53.70 49.65 50.40 1,856 -2.70(-5.08%)
May 31, 2019 56.10 56.10 52.65 53.10 2,026 -4.20(-7.33%)
May 30, 2019 58.35 59.40 55.35 57.30 2,650 -0.30(-0.52%)
May 29, 2019 50.55 61.80 48.30 57.60 14,365 +6.45(+12.61%)
May 28, 2019 50.55 53.40 48.15 51.15 5,903 +2.10(+4.28%)
May 24, 2019 47.85 49.80 47.85 49.05 2,513 +1.05(+2.19%)
May 23, 2019 48.30 48.75 46.50 48.00 1,685 -1.20(-2.44%)
May 22, 2019 49.35 52.50 45.45 49.20 6,333 +0.15(+0.31%)
May 21, 2019 49.95 50.56 48.10 49.05 2,865 -1.20(-2.39%)
May 20, 2019 50.25 53.84 47.66 50.25 8,009 +1.20(+2.45%)
May 17, 2019 47.40 51.00 45.80 49.05 3,706 +0.75(+1.55%)
May 16, 2019 51.75 53.25 47.06 48.30 8,277 -3.90(-7.47%)
May 15, 2019 55.20 57.36 50.55 52.20 5,624 -2.25(-4.13%)
May 14, 2019 60.90 61.20 51.00 54.45 16,566 -10.35(-15.97%)
May 13, 2019 65.85 69.45 63.75 64.80 4,304 -1.95(-2.92%)
May 10, 2019 67.80 72.00 65.37 66.75 5,700 -1.95(-2.84%)
May 09, 2019 70.20 74.25 66.75 68.70 11,778 -2.85(-3.98%)
May 08, 2019 75.45 76.05 71.55 71.55 8,476 -4.95(-6.47%)
May 07, 2019 77.70 80.85 75.75 76.50 11,195 -3.00(-3.77%)
May 06, 2019 79.35 86.25 77.99 79.50 9,256 -2.25(-2.75%)
May 03, 2019 82.95 84.75 77.46 81.75 21,220 -1.65(-1.98%)
May 02, 2019 96.00 112.65 79.65 83.40 539,058 +7.35(+9.66%)
May 01, 2019 68.40 83.25 67.50 76.05 66,627 +6.75(+9.74%)
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%)
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.