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 (%)
Aug 31, 2018 144.75 144.75 144.75 0 -2.10(-1.43%)
Aug 30, 2018 151.50 151.50 142.57 146.85 434 -2.03(-1.36%)
Aug 29, 2018 142.35 150.00 138.60 148.88 675 +10.28(+7.41%)
Aug 28, 2018 144.00 144.00 137.32 138.60 770 -3.15(-2.22%)
Aug 27, 2018 148.12 149.85 141.38 141.75 485 -0.75(-0.53%)
Aug 24, 2018 157.50 157.50 142.50 142.50 647 -9.30(-6.13%)
Aug 23, 2018 155.85 155.85 148.57 151.80 470 -4.05(-2.60%)
Aug 22, 2018 149.10 156.00 144.90 155.85 436 +10.95(+7.56%)
Aug 21, 2018 144.75 153.75 136.50 144.90 554 +0.90(+0.63%)
Aug 20, 2018 155.25 156.90 136.50 144.00 1,769 -6.75(-4.48%)
Aug 17, 2018 146.25 150.75 144.75 150.75 232 +2.40(+1.62%)
Aug 16, 2018 151.88 151.88 145.05 148.35 303 -1.65(-1.10%)
Aug 15, 2018 157.50 157.50 142.50 150.00 667 -7.43(-4.72%)
Aug 14, 2018 160.50 160.50 151.12 157.43 583 -0.67(-0.43%)
Aug 13, 2018 165.00 168.53 157.50 158.10 565 -6.90(-4.18%)
Aug 10, 2018 153.75 172.50 153.75 165.00 803 +9.75(+6.28%)
Aug 09, 2018 161.47 161.55 153.90 155.25 640 -7.20(-4.43%)
Aug 08, 2018 165.00 165.00 157.50 162.45 901 -3.38(-2.04%)
Aug 07, 2018 180.00 181.88 163.12 165.82 2,186 -6.23(-3.62%)
Aug 06, 2018 162.75 173.85 156.00 172.05 1,862 +14.55(+9.24%)
Aug 03, 2018 157.50 165.00 157.50 157.50 230 -0.53(-0.33%)
Aug 02, 2018 157.50 164.93 154.88 158.03 267 +0.90(+0.57%)
Aug 01, 2018 162.75 162.75 154.80 157.12 298 +0.75(+0.48%)
Jul 31, 2018 151.57 165.00 150.00 156.38 439 +4.80(+3.17%)
Jul 30, 2018 156.00 156.75 150.00 151.57 567 -3.68(-2.37%)
Jul 27, 2018 160.50 161.25 152.25 155.25 762 -8.70(-5.31%)
Jul 26, 2018 172.50 172.50 157.50 163.95 1,142 -2.25(-1.35%)
Jul 25, 2018 173.25 173.25 165.00 166.20 702 -2.62(-1.55%)
Jul 24, 2018 173.25 174.60 167.11 168.82 275 -2.93(-1.70%)
Jul 23, 2018 174.75 174.75 165.00 171.75 853 +1.12(+0.66%)
Jul 20, 2018 170.62 174.38 168.75 170.62 361 +0.38(+0.22%)
Jul 19, 2018 171.00 187.28 170.25 170.25 1,278 -0.75(-0.44%)
Jul 18, 2018 172.35 172.35 168.75 171.00 450 +0.15(+0.09%)
Jul 17, 2018 168.75 176.25 168.75 170.85 646 -1.65(-0.96%)
Jul 16, 2018 172.50 177.22 169.50 172.50 968 +7.50(+4.55%)
Jul 13, 2018 176.85 178.50 165.00 165.00 771 -11.85(-6.70%)
Jul 12, 2018 180.00 180.00 168.82 176.85 1,018 +0.22(+0.13%)
Jul 11, 2018 180.00 180.00 166.50 176.62 1,540 -8.70(-4.69%)
Jul 10, 2018 187.50 191.25 180.00 185.32 1,850 +5.32(+2.95%)
Jul 09, 2018 187.50 191.25 172.50 180.01 1,000 -4.57(-2.47%)
Jul 06, 2018 187.50 189.00 180.75 184.57 1,769 -2.70(-1.44%)
Jul 05, 2018 179.93 187.43 177.07 187.28 3,885 +10.95(+6.21%)
Jul 03, 2018 176.32 176.32 176.32 0 -5.48(-3.02%)
Jul 02, 2018 183.75 183.75 168.75 181.81 3,429 -4.94(-2.65%)
Jun 29, 2018 360.00 165.07 186.75 16,487 -197.32(-51.38%)
Jun 28, 2018 562.50 564.30 345.07 384.07 2,395 -200.93(-34.35%)
Jun 27, 2018 660.00 660.00 555.64 585.00 448 -67.50(-10.34%)
Jun 26, 2018 607.50 649.42 607.50 652.50 134 +45.00(+7.41%)
Jun 25, 2018 622.50 652.50 600.08 607.50 242 -58.88(-8.84%)
Jun 22, 2018 720.00 720.00 631.50 666.38 335 -53.62(-7.45%)
Jun 21, 2018 765.00 765.00 712.50 720.00 358 -44.92(-5.87%)
Jun 20, 2018 787.50 791.02 750.00 764.92 185 -0.08(-0.01%)
Jun 19, 2018 780.00 787.50 750.00 765.00 272 -22.50(-2.86%)
Jun 18, 2018 772.50 817.50 750.00 787.50 800 -97.50(-11.02%)
Jun 15, 2018 892.50 877.50 885.00 178 +7.50(+0.85%)
Jun 14, 2018 885.00 900.00 870.00 877.50 103 -7.50(-0.85%)
Jun 13, 2018 922.50 930.00 885.00 885.00 135 -15.00(-1.67%)
Jun 12, 2018 900.00 975.00 880.65 900.00 252 -3.75(-0.41%)
Jun 11, 2018 862.50 929.92 855.00 903.75 845 +41.25(+4.78%)
Jun 08, 2018 862.50 885.00 855.00 862.50 178 +0.00(+0.00%)
Jun 07, 2018 885.00 885.00 847.50 862.50 144 +0.00(+0.00%)
Jun 06, 2018 847.50 862.50 286 -7.50(-0.86%)
Jun 05, 2018 885.00 885.00 855.00 870.00 213 +0.00(+0.00%)
Jun 04, 2018 900.00 900.00 847.50 870.00 541 -22.50(-2.52%)
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.