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, 2020 6.654 6.660 5.149 5.918 166,412 -0.73(-10.95%)
Aug 28, 2020 6.750 6.900 6.631 6.645 49,226 -0.11(-1.56%)
Aug 27, 2020 6.750 6.825 6.600 6.750 45,237 +0.10(+1.51%)
Aug 26, 2020 6.627 6.825 6.476 6.649 45,201 +0.05(+0.75%)
Aug 25, 2020 6.527 6.675 6.346 6.600 67,814 +0.06(+0.92%)
Aug 24, 2020 6.845 6.845 6.330 6.540 56,634 -0.36(-5.20%)
Aug 21, 2020 6.750 6.899 6.494 6.899 69,633 +0.05(+0.68%)
Aug 20, 2020 6.600 6.900 6.330 6.852 112,921 +0.25(+3.82%)
Aug 19, 2020 6.450 6.900 6.300 6.600 122,264 +0.18(+2.76%)
Aug 18, 2020 6.652 6.652 6.300 6.423 39,942 -0.14(-2.13%)
Aug 17, 2020 6.456 6.748 6.322 6.562 57,638 +0.12(+1.93%)
Aug 14, 2020 6.300 6.438 6.249 6.438 44,053 -0.01(-0.19%)
Aug 13, 2020 6.450 6.600 6.150 6.450 66,311 -0.15(-2.27%)
Aug 12, 2020 6.600 6.750 6.450 6.600 100,824 +0.00(+0.00%)
Aug 11, 2020 6.750 7.050 6.600 6.600 76,055 -0.27(-3.93%)
Aug 10, 2020 6.825 7.053 6.676 6.870 67,546 +0.11(+1.62%)
Aug 07, 2020 6.792 6.975 6.675 6.761 55,593 -0.12(-1.72%)
Aug 06, 2020 6.806 6.975 6.750 6.879 68,356 -0.17(-2.43%)
Aug 05, 2020 7.200 7.350 6.750 7.050 109,009 -0.06(-0.91%)
Aug 04, 2020 7.050 7.263 6.930 7.114 118,859 +0.18(+2.66%)
Aug 03, 2020 6.762 7.008 6.750 6.930 57,610 +0.05(+0.79%)
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%)
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.