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 20, 2021 5.100 5.100 5.100 0 +0.06(+1.19%)
May 19, 2021 4.950 5.149 4.840 5.040 157,736 -0.22(-4.18%)
May 18, 2021 4.710 5.290 4.650 5.260 541,308 +0.67(+14.60%)
May 17, 2021 4.460 4.740 4.460 4.590 170,606 +0.00(+0.00%)
May 14, 2021 4.470 4.750 4.470 4.590 163,077 +0.17(+3.85%)
May 13, 2021 4.830 5.070 4.332 4.420 363,777 -0.35(-7.34%)
May 12, 2021 4.930 5.000 4.730 4.770 306,653 -0.18(-3.64%)
May 11, 2021 4.310 5.004 4.310 4.950 421,334 +0.21(+4.43%)
May 10, 2021 5.040 5.050 4.600 4.740 613,351 -0.30(-5.95%)
May 07, 2021 4.850 5.810 4.850 5.040 1,183,050 +0.16(+3.28%)
May 06, 2021 5.340 5.450 4.770 4.880 452,124 -0.56(-10.29%)
May 05, 2021 5.200 5.500 5.070 5.440 972,783 +0.26(+5.02%)
May 04, 2021 5.310 5.310 5.000 5.180 345,507 -0.12(-2.26%)
May 03, 2021 5.990 6.000 5.300 5.300 505,371 -0.72(-11.96%)
Apr 30, 2021 6.000 6.170 5.900 6.020 272,600 -0.09(-1.47%)
Apr 29, 2021 6.540 6.590 6.060 6.110 458,338 -0.40(-6.14%)
Apr 28, 2021 6.860 7.160 6.350 6.510 860,691 -0.41(-5.92%)
Apr 27, 2021 6.010 7.320 5.910 6.920 9,840,154 -0.43(-5.85%)
Apr 26, 2021 7.350 7.950 7.200 7.350 594,842 +0.40(+5.76%)
Apr 23, 2021 6.729 7.048 6.546 6.949 313,813 +0.20(+2.96%)
Apr 22, 2021 7.011 7.200 6.450 6.750 343,549 +0.00(+0.00%)
Apr 21, 2021 6.300 6.900 6.150 6.750 285,804 +0.53(+8.43%)
Apr 20, 2021 6.601 6.673 6.015 6.225 393,582 -0.63(-9.25%)
Apr 19, 2021 7.649 7.905 6.324 6.859 1,184,890 +0.71(+11.54%)
Apr 16, 2021 6.195 6.418 5.745 6.150 676,533 -0.30(-4.65%)
Apr 15, 2021 7.553 7.797 6.300 6.450 743,214 -1.80(-21.82%)
Apr 14, 2021 8.100 9.000 7.950 8.250 268,418 -0.03(-0.31%)
Apr 13, 2021 8.250 8.550 8.175 8.275 200,160 -0.42(-4.88%)
Apr 12, 2021 9.000 9.150 8.400 8.700 285,690 -0.49(-5.29%)
Apr 09, 2021 9.150 9.373 9.006 9.186 116,160 +0.02(+0.25%)
Apr 08, 2021 9.450 9.518 8.772 9.164 261,447 -0.35(-3.72%)
Apr 07, 2021 9.735 9.750 9.307 9.518 105,995 -0.08(-0.86%)
Apr 06, 2021 9.750 10.05 9.450 9.600 163,150 -0.18(-1.89%)
Apr 05, 2021 10.11 10.20 9.450 9.784 190,510 -0.27(-2.64%)
Apr 01, 2021 10.31 10.38 9.900 10.05 123,026 +0.00(+0.00%)
Mar 31, 2021 9.600 10.20 9.600 10.05 187,435 +0.45(+4.65%)
Mar 30, 2021 9.750 9.867 9.300 9.603 183,516 -0.26(-2.68%)
Mar 29, 2021 9.900 10.29 9.600 9.867 176,975 -0.04(-0.36%)
Mar 26, 2021 10.25 10.50 9.495 9.903 168,400 -0.24(-2.40%)
Mar 25, 2021 9.450 10.50 9.195 10.15 260,235 +0.47(+4.87%)
Mar 24, 2021 10.88 10.93 9.450 9.675 317,489 -0.82(-7.86%)
Mar 23, 2021 11.40 11.40 10.35 10.50 331,989 -0.93(-8.14%)
Mar 22, 2021 12.09 12.09 11.25 11.43 345,691 -0.64(-5.34%)
Mar 19, 2021 12.00 12.45 11.60 12.07 226,233 +0.22(+1.87%)
Mar 18, 2021 12.16 12.75 11.71 11.85 328,230 -0.50(-4.06%)
Mar 17, 2021 11.70 12.89 11.56 12.35 388,670 +0.50(+4.25%)
Mar 16, 2021 13.05 13.35 11.85 11.85 647,068 -1.88(-13.66%)
Mar 15, 2021 11.25 14.40 11.25 13.72 1,401,117 +2.74(+24.98%)
Mar 12, 2021 10.50 11.36 10.50 10.98 348,146 +0.03(+0.32%)
Mar 11, 2021 10.46 11.03 10.35 10.95 392,317 +0.45(+4.26%)
Mar 10, 2021 11.55 11.55 9.750 10.50 975,797 -0.95(-8.26%)
Mar 09, 2021 11.25 11.93 10.66 11.45 777,967 -0.44(-3.71%)
Mar 08, 2021 11.85 12.23 11.25 11.89 559,672 +0.92(+8.43%)
Mar 05, 2021 10.50 11.15 8.700 10.96 714,900 +0.51(+4.89%)
Mar 04, 2021 11.25 11.62 9.750 10.45 759,987 -1.40(-11.81%)
Mar 03, 2021 12.60 12.75 11.25 11.85 587,086 -0.75(-5.95%)
Mar 02, 2021 13.65 13.80 12.30 12.60 538,476 -0.39(-2.99%)
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.