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, 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%)
Jun 01, 2018 922.50 922.50 870.00 892.50 534 +0.00(+0.00%)
May 31, 2018 952.50 975.00 885.00 892.50 1,213 -75.00(-7.75%)
May 30, 2018 990.00 1230 945.00 967.50 6,274 +67.50(+7.50%)
May 29, 2018 937.50 1005 900.00 900.00 423 -52.50(-5.51%)
May 25, 2018 952.50 952.50 952.50 0 +0.00(+0.00%)
May 24, 2018 945.00 962.02 900.00 952.50 688 +60.00(+6.72%)
May 23, 2018 870.00 937.50 855.00 892.50 703 +37.50(+4.39%)
May 22, 2018 877.50 885.00 840.00 855.00 207 +0.00(+0.00%)
May 21, 2018 900.00 922.50 855.00 855.00 281 -37.50(-4.20%)
May 18, 2018 915.00 937.50 877.50 892.50 317 -30.00(-3.25%)
May 17, 2018 922.50 930.00 855.00 922.50 383 +22.50(+2.50%)
May 16, 2018 892.50 952.50 877.50 900.00 1,339 +75.00(+9.09%)
May 15, 2018 870.00 877.50 810.00 825.00 540 -52.50(-5.98%)
May 14, 2018 900.00 952.50 870.00 877.50 282 -30.00(-3.31%)
May 11, 2018 907.50 922.50 885.00 907.50 237 +22.50(+2.54%)
May 10, 2018 930.00 945.00 885.00 885.00 335 -52.50(-5.60%)
May 09, 2018 990.00 997.50 922.50 937.50 620 -60.00(-6.02%)
May 08, 2018 1012 1042 945.00 997.50 991 +45.00(+4.72%)
May 07, 2018 952.50 990.00 907.50 952.50 844 +22.50(+2.42%)
May 04, 2018 982.50 1035 825.00 930.00 923 -60.00(-6.06%)
May 03, 2018 945.00 1042 945.00 990.00 1,056 +52.50(+5.60%)
May 02, 2018 900.00 1110 877.50 937.50 4,022 +37.50(+4.17%)
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.