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 (%)
Jul 31, 2019 46.65 49.80 46.37 49.65 633 +3.45(+7.47%)
Jul 30, 2019 46.35 47.73 46.20 46.20 275 +0.45(+0.98%)
Jul 29, 2019 48.00 48.00 45.75 45.75 264 -1.65(-3.48%)
Jul 26, 2019 47.10 47.55 46.35 47.40 473 +0.45(+0.96%)
Jul 25, 2019 45.90 48.45 45.90 46.95 403 +0.90(+1.95%)
Jul 24, 2019 46.20 49.95 46.05 46.05 585 -1.05(-2.23%)
Jul 23, 2019 48.00 48.00 45.90 47.10 585 -0.75(-1.57%)
Jul 22, 2019 47.70 48.45 46.95 47.85 1,739 +0.60(+1.27%)
Jul 19, 2019 49.50 49.50 47.25 47.25 1,293 -2.70(-5.41%)
Jul 18, 2019 49.50 49.95 47.10 49.95 799 +0.90(+1.83%)
Jul 17, 2019 48.30 49.80 47.48 49.05 1,247 +0.60(+1.24%)
Jul 16, 2019 49.40 49.95 48.00 48.45 855 -1.63(-3.26%)
Jul 15, 2019 50.10 51.56 48.00 50.09 624 -0.46(-0.92%)
Jul 12, 2019 50.85 51.60 50.55 50.55 413 -0.25(-0.50%)
Jul 11, 2019 50.40 52.50 50.40 50.80 627 +0.55(+1.10%)
Jul 10, 2019 51.30 52.20 50.25 50.25 845 -1.80(-3.46%)
Jul 09, 2019 51.30 52.71 50.70 52.05 296 +0.30(+0.58%)
Jul 08, 2019 51.75 52.65 50.55 51.75 1,178 -1.20(-2.27%)
Jul 05, 2019 54.15 54.30 50.78 52.95 760 -0.15(-0.28%)
Jul 03, 2019 53.10 53.10 51.15 53.10 253 +0.46(+0.87%)
Jul 02, 2019 52.20 53.64 50.37 52.64 1,241 +0.74(+1.43%)
Jul 01, 2019 52.20 54.15 50.55 51.90 557 +0.75(+1.47%)
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%)
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.