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, 2020 6.810 7.109 6.768 6.876 55,300 -0.24(-3.39%)
Jul 30, 2020 7.050 7.197 6.810 7.117 70,984 -0.08(-1.15%)
Jul 29, 2020 6.900 7.333 6.720 7.200 145,652 -0.15(-2.04%)
Jul 28, 2020 7.200 7.350 6.900 7.350 141,807 -0.08(-1.01%)
Jul 27, 2020 7.433 7.649 7.125 7.425 95,415 -0.22(-2.92%)
Jul 24, 2020 7.350 7.657 7.050 7.649 131,206 -0.10(-1.34%)
Jul 23, 2020 8.100 8.700 7.290 7.752 751,437 +0.10(+1.33%)
Jul 22, 2020 8.250 8.250 7.524 7.650 183,736 -0.15(-1.92%)
Jul 21, 2020 7.350 7.950 7.050 7.800 290,434 +0.63(+8.79%)
Jul 20, 2020 6.840 7.275 6.840 7.170 93,823 +0.19(+2.69%)
Jul 17, 2020 6.825 7.125 6.755 6.982 94,713 -0.09(-1.23%)
Jul 16, 2020 6.659 7.200 6.525 7.069 219,212 +0.42(+6.36%)
Jul 15, 2020 6.300 6.810 6.300 6.646 65,721 -0.10(-1.53%)
Jul 14, 2020 6.750 6.900 6.450 6.750 100,023 -0.01(-0.09%)
Jul 13, 2020 6.907 7.029 6.750 6.756 108,388 -0.27(-3.90%)
Jul 10, 2020 7.157 7.284 6.960 7.030 89,873 -0.17(-2.35%)
Jul 09, 2020 7.350 7.350 6.900 7.200 139,685 -0.09(-1.30%)
Jul 08, 2020 7.119 7.606 6.930 7.295 405,132 +0.32(+4.63%)
Jul 07, 2020 7.037 7.168 6.752 6.972 79,979 -0.20(-2.76%)
Jul 06, 2020 7.200 7.582 6.903 7.170 204,702 +0.20(+2.86%)
Jul 02, 2020 6.900 6.971 6.666 6.971 138,813 +0.09(+1.31%)
Jul 01, 2020 6.897 6.973 6.750 6.880 89,783 -0.09(-1.35%)
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%)
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.