Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NQ: NSPR )

2.520 +0.090 (+3.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 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 (%)
Dec 31, 2021 2.980 3.100 2.930 3.020 119,539 +0.09(+3.07%)
Dec 30, 2021 2.989 3.050 2.871 2.930 265,634 +0.01(+0.17%)
Dec 29, 2021 2.980 3.000 2.830 2.925 148,349 -0.07(-2.17%)
Dec 28, 2021 3.080 3.130 2.990 2.990 141,065 -0.12(-3.86%)
Dec 27, 2021 3.250 3.300 3.090 3.110 157,082 -0.16(-4.89%)
Dec 23, 2021 3.250 3.302 3.210 3.270 55,104 +0.01(+0.31%)
Dec 22, 2021 3.350 3.380 3.250 3.260 40,840 -0.13(-3.83%)
Dec 21, 2021 3.360 3.430 3.290 3.390 44,230 +0.08(+2.42%)
Dec 20, 2021 3.290 3.370 3.150 3.310 47,711 -0.07(-2.07%)
Dec 17, 2021 3.180 3.750 3.110 3.380 108,950 +0.17(+5.46%)
Dec 16, 2021 3.380 3.400 3.200 3.205 58,252 -0.15(-4.61%)
Dec 15, 2021 3.377 3.400 3.200 3.360 65,757 +0.00(+0.00%)
Dec 14, 2021 3.450 3.530 3.310 3.360 48,734 -0.14(-4.00%)
Dec 13, 2021 3.450 3.580 3.415 3.500 96,738 +0.01(+0.29%)
Dec 10, 2021 3.540 3.620 3.410 3.490 46,403 -0.04(-1.13%)
Dec 09, 2021 3.650 3.690 3.510 3.530 34,475 -0.13(-3.55%)
Dec 08, 2021 3.490 3.710 3.454 3.660 41,357 +0.19(+5.48%)
Dec 07, 2021 3.360 3.540 3.330 3.470 60,477 +0.17(+5.15%)
Dec 06, 2021 3.290 3.388 3.250 3.300 67,509 +0.01(+0.30%)
Dec 03, 2021 3.400 3.440 3.190 3.290 178,507 -0.12(-3.52%)
Dec 02, 2021 3.550 3.550 3.395 3.410 66,171 -0.16(-4.48%)
Dec 01, 2021 3.710 3.740 3.480 3.570 119,195 -0.09(-2.46%)
Nov 30, 2021 3.600 3.660 3.580 3.660 104,014 +0.06(+1.67%)
Nov 29, 2021 3.680 3.720 3.540 3.600 66,729 -0.03(-0.83%)
Nov 26, 2021 3.550 3.660 3.530 3.630 39,036 -0.06(-1.63%)
Nov 24, 2021 3.550 3.740 3.540 3.690 68,209 +0.11(+3.07%)
Nov 23, 2021 3.590 3.690 3.481 3.580 231,389 -0.05(-1.38%)
Nov 22, 2021 3.750 3.773 3.460 3.630 282,561 -0.10(-2.68%)
Nov 19, 2021 3.570 3.850 3.570 3.730 169,612 +0.18(+5.07%)
Nov 18, 2021 3.700 3.550 3.500 3.550 292,599 -0.15(-4.05%)
Nov 17, 2021 3.820 3.900 3.670 3.700 221,336 -0.12(-3.14%)
Nov 16, 2021 3.970 3.990 3.810 3.820 188,065 -0.15(-3.78%)
Nov 15, 2021 4.080 4.080 3.940 3.970 116,192 -0.04(-1.00%)
Nov 12, 2021 4.160 4.160 3.980 4.010 155,486 -0.15(-3.61%)
Nov 11, 2021 4.170 4.310 4.030 4.160 449,846 +0.07(+1.71%)
Nov 10, 2021 4.130 4.090 390,096 -0.05(-1.21%)
Nov 09, 2021 4.230 4.250 4.000 4.140 118,015 -0.01(-0.24%)
Nov 08, 2021 4.210 4.286 4.140 4.150 78,628 -0.03(-0.72%)
Nov 05, 2021 4.310 4.339 4.139 4.180 31,815 -0.11(-2.56%)
Nov 04, 2021 4.350 4.350 4.225 4.290 84,781 -0.01(-0.23%)
Nov 03, 2021 4.350 4.350 4.180 4.300 152,160 +0.12(+2.87%)
Nov 02, 2021 4.150 4.200 4.090 4.180 35,946 +0.03(+0.72%)
Nov 01, 2021 3.950 4.200 3.960 4.150 140,316 +0.19(+4.80%)
Oct 29, 2021 4.000 4.000 3.880 3.960 72,974 -0.09(-2.22%)
Oct 28, 2021 3.940 4.105 3.880 4.050 158,020 +0.11(+2.79%)
Oct 27, 2021 3.970 4.056 3.840 3.940 269,362 -0.18(-4.37%)
Oct 26, 2021 4.090 4.120 2,753,748 +0.07(+1.73%)
Oct 25, 2021 4.000 4.060 3.905 4.050 65,695 +0.10(+2.53%)
Oct 22, 2021 4.120 4.120 3.880 3.950 209,198 -0.23(-5.50%)
Oct 21, 2021 4.290 4.330 4.060 4.180 96,190 -0.08(-1.88%)
Oct 20, 2021 4.300 4.365 4.210 4.260 92,457 -0.07(-1.62%)
Oct 19, 2021 4.370 4.400 4.130 4.330 86,134 -0.02(-0.46%)
Oct 18, 2021 4.100 4.390 4.070 4.350 158,147 +0.11(+2.59%)
Oct 15, 2021 4.070 4.250 3.980 4.240 312,414 +0.16(+3.92%)
Oct 14, 2021 4.040 4.090 3.940 4.080 281,581 -0.04(-0.97%)
Oct 13, 2021 4.400 4.650 4.030 4.120 3,643,321 +0.20(+5.10%)
Oct 12, 2021 3.860 3.980 3.850 3.920 91,995 +0.07(+1.82%)
Oct 11, 2021 3.910 3.941 3.810 3.850 46,448 -0.06(-1.53%)
Oct 08, 2021 3.950 3.980 3.900 3.910 35,931 -0.05(-1.26%)
Oct 07, 2021 3.930 4.050 3.850 3.960 73,108 +0.05(+1.28%)
Oct 06, 2021 3.820 3.980 3.810 3.910 64,856 +0.01(+0.26%)
Oct 05, 2021 4.020 4.080 3.820 3.900 144,745 -0.11(-2.74%)
Oct 04, 2021 4.100 4.144 4.000 4.010 65,492 -0.13(-3.14%)
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.