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 (%)
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%)
May 01, 2020 11.40 11.40 10.59 10.95 1,600 -0.46(-4.00%)
Apr 30, 2020 10.96 11.55 10.95 11.41 1,966 +0.18(+1.63%)
Apr 29, 2020 11.70 11.70 10.65 11.22 3,424 +0.12(+1.11%)
Apr 28, 2020 11.85 12.00 10.95 11.10 3,383 -0.15(-1.29%)
Apr 27, 2020 11.70 11.97 10.65 11.25 1,462 +0.27(+2.42%)
Apr 24, 2020 11.03 11.10 10.50 10.98 4,553 +0.03(+0.25%)
Apr 23, 2020 11.12 11.47 10.50 10.95 1,923 -0.19(-1.72%)
Apr 22, 2020 11.40 11.88 10.50 11.14 3,555 +0.34(+3.19%)
Apr 21, 2020 12.00 12.00 10.50 10.80 3,475 -0.96(-8.14%)
Apr 20, 2020 12.75 12.75 11.55 11.76 3,383 -0.09(-0.78%)
Apr 17, 2020 11.70 12.00 10.80 11.85 4,613 +0.45(+3.95%)
Apr 16, 2020 11.55 11.70 10.50 11.40 3,490 +0.44(+3.97%)
Apr 15, 2020 12.00 12.30 10.50 10.96 9,622 -0.72(-6.15%)
Apr 14, 2020 10.69 16.35 9.771 11.68 111,891 +1.49(+14.56%)
Apr 13, 2020 10.47 10.47 9.900 10.20 932 +0.22(+2.23%)
Apr 09, 2020 9.662 10.50 9.045 9.976 12,846 +0.83(+9.03%)
Apr 08, 2020 8.400 9.495 8.399 9.150 3,259 +0.40(+4.56%)
Apr 07, 2020 8.250 9.735 8.214 8.751 11,562 -0.53(-5.66%)
Apr 06, 2020 9.000 11.06 8.700 9.276 39,211 +0.56(+6.38%)
Apr 03, 2020 9.000 9.000 8.355 8.720 926 -0.30(-3.28%)
Apr 02, 2020 10.07 10.41 8.850 9.015 1,030 -0.28(-2.99%)
Apr 01, 2020 9.717 10.02 8.700 9.293 3,114 +0.04(+0.41%)
Mar 31, 2020 9.600 9.600 8.594 9.255 2,811 -0.04(-0.48%)
Mar 30, 2020 9.694 10.50 8.253 9.300 6,636 +0.10(+1.06%)
Mar 27, 2020 9.450 9.750 8.730 9.203 2,293 +0.14(+1.54%)
Mar 26, 2020 9.375 10.28 7.950 9.063 6,313 +0.06(+0.70%)
Mar 25, 2020 9.300 9.302 8.400 9.000 2,415 +0.90(+11.11%)
Mar 24, 2020 8.250 9.450 7.350 8.100 9,832 -0.15(-1.80%)
Mar 23, 2020 8.529 9.150 7.680 8.248 3,201 -0.15(-1.80%)
Mar 20, 2020 8.550 8.998 7.650 8.400 2,493 +0.22(+2.75%)
Mar 19, 2020 8.273 9.000 7.350 8.175 3,513 +0.23(+2.85%)
Mar 18, 2020 7.800 8.100 7.800 7.949 3,171 +0.52(+7.03%)
Mar 17, 2020 7.745 7.914 7.203 7.426 2,544 -0.00(-0.06%)
Mar 16, 2020 8.268 8.268 7.200 7.431 4,154 -0.44(-5.64%)
Mar 13, 2020 9.195 10.45 7.515 7.875 4,780 -0.38(-4.55%)
Mar 12, 2020 9.000 9.000 7.500 8.250 5,371 -1.39(-14.40%)
Mar 11, 2020 9.150 10.14 8.253 9.637 9,162 -0.21(-2.13%)
Mar 10, 2020 12.00 12.00 9.003 9.848 21,355 -2.45(-19.92%)
Mar 09, 2020 13.95 15.00 10.50 12.30 7,811 -1.90(-13.40%)
Mar 06, 2020 14.64 14.64 13.69 14.20 3,160 -0.14(-0.99%)
Mar 05, 2020 15.45 15.45 14.10 14.34 3,176 -0.66(-4.39%)
Mar 04, 2020 15.30 15.30 14.40 15.00 2,387 +0.43(+2.94%)
Mar 03, 2020 14.70 15.43 14.55 14.57 5,069 +0.19(+1.30%)
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.