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 30, 2020 6.917 7.047 6.772 6.975 91,530 -0.15(-2.06%)
Jun 29, 2020 7.050 7.200 6.600 7.122 204,287 -0.23(-3.10%)
Jun 26, 2020 7.800 7.875 7.080 7.350 252,780 -0.45(-5.77%)
Jun 25, 2020 7.500 8.850 7.050 7.800 1,048,607 +0.30(+3.94%)
Jun 24, 2020 7.425 7.649 6.870 7.505 186,127 -0.30(-3.79%)
Jun 23, 2020 7.485 7.950 6.973 7.800 413,776 +0.45(+6.12%)
Jun 22, 2020 7.200 7.350 6.600 7.350 379,535 +0.02(+0.25%)
Jun 19, 2020 7.200 7.418 7.050 7.332 161,920 -0.17(-2.24%)
Jun 18, 2020 7.200 7.500 7.050 7.500 229,507 +0.00(+0.00%)
Jun 17, 2020 7.650 7.650 7.245 7.500 250,864 -0.22(-2.86%)
Jun 16, 2020 8.400 8.400 7.575 7.721 316,930 -0.53(-6.42%)
Jun 15, 2020 7.800 8.400 7.245 8.250 318,345 +0.30(+3.77%)
Jun 12, 2020 8.700 9.000 7.650 7.950 366,533 -0.45(-5.36%)
Jun 11, 2020 7.950 9.450 7.500 8.400 749,560 -2.02(-19.40%)
Jun 10, 2020 12.00 12.00 9.300 10.42 3,458,028 +2.04(+24.38%)
Jun 09, 2020 8.602 8.970 7.800 8.379 1,007,469 +0.25(+3.12%)
Jun 08, 2020 8.331 8.399 7.365 8.126 784,342 +0.35(+4.51%)
Jun 05, 2020 8.100 8.700 7.048 7.774 1,396,053 +1.12(+16.76%)
Jun 04, 2020 6.390 7.185 6.300 6.659 1,051,310 +0.51(+8.27%)
Jun 03, 2020 6.000 6.300 5.850 6.150 2,329,388 -3.42(-35.76%)
Jun 02, 2020 11.55 11.55 9.226 9.573 46,748 -1.68(-14.91%)
Jun 01, 2020 13.05 13.05 11.12 11.25 27,409 -1.35(-10.75%)
May 29, 2020 12.30 12.90 12.22 12.60 2,733 +0.33(+2.70%)
May 28, 2020 12.45 12.75 12.15 12.27 4,562 -0.40(-3.13%)
May 27, 2020 13.20 13.50 12.32 12.67 3,114 +0.09(+0.75%)
May 26, 2020 13.20 13.80 12.15 12.57 10,474 -0.93(-6.86%)
May 22, 2020 13.50 13.50 13.12 13.50 3,853 -0.01(-0.06%)
May 21, 2020 14.25 14.25 12.45 13.51 13,063 -0.89(-6.20%)
May 20, 2020 12.60 14.55 11.70 14.40 26,905 +1.99(+16.03%)
May 19, 2020 11.38 12.71 11.38 12.41 3,276 +0.19(+1.56%)
May 18, 2020 11.95 12.75 10.95 12.22 5,224 +0.37(+3.13%)
May 15, 2020 11.25 11.85 10.95 11.85 3,886 +0.30(+2.58%)
May 14, 2020 15.00 15.00 10.20 11.55 16,752 -1.05(-8.31%)
May 13, 2020 13.66 13.66 11.25 12.60 9,686 -0.68(-5.10%)
May 12, 2020 14.70 14.70 12.15 13.28 40,729 +2.18(+19.59%)
May 11, 2020 11.85 11.85 10.80 11.10 21,533 +0.00(+0.01%)
May 08, 2020 11.70 11.70 10.50 11.10 5,113 +0.15(+1.40%)
May 07, 2020 11.70 11.70 10.80 10.95 2,475 +0.01(+0.10%)
May 06, 2020 11.85 11.97 10.80 10.94 2,283 -0.50(-4.37%)
May 05, 2020 10.95 11.97 10.77 11.43 2,253 -0.30(-2.52%)
May 04, 2020 10.95 11.97 10.76 11.73 4,222 +0.78(+7.12%)
May 01, 2020 11.40 11.40 10.59 10.95 1,600 -0.46(-4.00%)
Apr 30, 2020 10.96 11.55 10.95 11.41 1,966 +0.18(+1.63%)
Apr 29, 2020 11.70 11.70 10.65 11.22 3,424 +0.12(+1.11%)
Apr 28, 2020 11.85 12.00 10.95 11.10 3,383 -0.15(-1.29%)
Apr 27, 2020 11.70 11.97 10.65 11.25 1,462 +0.27(+2.42%)
Apr 24, 2020 11.03 11.10 10.50 10.98 4,553 +0.03(+0.25%)
Apr 23, 2020 11.12 11.47 10.50 10.95 1,923 -0.19(-1.72%)
Apr 22, 2020 11.40 11.88 10.50 11.14 3,555 +0.34(+3.19%)
Apr 21, 2020 12.00 12.00 10.50 10.80 3,475 -0.96(-8.14%)
Apr 20, 2020 12.75 12.75 11.55 11.76 3,383 -0.09(-0.78%)
Apr 17, 2020 11.70 12.00 10.80 11.85 4,613 +0.45(+3.95%)
Apr 16, 2020 11.55 11.70 10.50 11.40 3,490 +0.44(+3.97%)
Apr 15, 2020 12.00 12.30 10.50 10.96 9,622 -0.72(-6.15%)
Apr 14, 2020 10.69 16.35 9.771 11.68 111,891 +1.49(+14.56%)
Apr 13, 2020 10.47 10.47 9.900 10.20 932 +0.22(+2.23%)
Apr 09, 2020 9.662 10.50 9.045 9.976 12,846 +0.83(+9.03%)
Apr 08, 2020 8.400 9.495 8.399 9.150 3,259 +0.40(+4.56%)
Apr 07, 2020 8.250 9.735 8.214 8.751 11,562 -0.53(-5.66%)
Apr 06, 2020 9.000 11.06 8.700 9.276 39,211 +0.56(+6.38%)
Apr 03, 2020 9.000 9.000 8.355 8.720 926 -0.30(-3.28%)
Apr 02, 2020 10.07 10.41 8.850 9.015 1,030 -0.28(-2.99%)
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.