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 (%)
Sep 28, 2018 172.50 172.50 150.00 165.00 9,997 -0.38(-0.23%)
Sep 27, 2018 169.28 194.93 164.62 165.38 17,478 -2.40(-1.43%)
Sep 26, 2018 183.75 194.25 157.57 167.78 22,132 -49.72(-22.86%)
Sep 25, 2018 150.00 217.50 150.00 217.50 51,824 +71.18(+48.64%)
Sep 24, 2018 138.75 153.68 136.50 146.32 7,551 +12.07(+8.99%)
Sep 21, 2018 123.75 150.00 122.25 134.25 9,950 +11.25(+9.15%)
Sep 20, 2018 128.10 128.10 121.88 123.00 2,329 -0.67(-0.55%)
Sep 19, 2018 130.12 130.12 121.50 123.67 3,582 -5.70(-4.41%)
Sep 18, 2018 132.00 134.40 127.80 129.38 3,370 -7.65(-5.58%)
Sep 17, 2018 165.00 165.00 127.88 137.03 6,386 -5.47(-3.84%)
Sep 14, 2018 157.50 157.50 142.50 142.50 5,564 -13.35(-8.57%)
Sep 13, 2018 179.25 180.00 153.00 155.85 11,600 -35.40(-18.51%)
Sep 12, 2018 168.75 198.75 153.75 191.25 28,460 +42.15(+28.27%)
Sep 11, 2018 150.00 165.00 146.25 149.10 10,048 +4.28(+2.95%)
Sep 10, 2018 148.50 149.18 144.82 144.82 367 +2.32(+1.63%)
Sep 07, 2018 150.00 150.00 142.50 142.50 421 -2.25(-1.55%)
Sep 06, 2018 157.50 157.50 143.62 144.75 692 +2.25(+1.58%)
Sep 05, 2018 150.00 150.00 142.50 142.50 890 -6.53(-4.38%)
Sep 04, 2018 156.00 156.00 148.35 149.03 689 +4.28(+2.95%)
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%)
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.