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 (%)
Aug 31, 2021 4.520 4.650 4.500 4.540 106,541 +0.04(+0.89%)
Aug 30, 2021 4.540 4.590 4.350 4.500 104,596 -0.04(-0.77%)
Aug 27, 2021 4.223 4.800 4.170 4.535 800,324 +0.60(+15.39%)
Aug 26, 2021 4.120 4.230 3.880 3.930 123,319 -0.19(-4.61%)
Aug 25, 2021 4.060 4.290 4.050 4.120 157,834 +0.01(+0.24%)
Aug 24, 2021 3.960 4.160 3.949 4.110 89,513 +0.16(+4.05%)
Aug 23, 2021 3.780 4.050 3.770 3.950 107,592 +0.19(+5.05%)
Aug 20, 2021 3.770 3.790 3.690 3.760 45,401 +0.02(+0.53%)
Aug 19, 2021 3.750 3.800 3.681 3.740 87,166 -0.03(-0.80%)
Aug 18, 2021 3.680 3.810 3.610 3.770 88,169 +0.09(+2.45%)
Aug 17, 2021 3.720 3.820 3.620 3.680 80,364 -0.05(-1.34%)
Aug 16, 2021 3.810 3.890 3.650 3.730 117,546 -0.07(-1.84%)
Aug 13, 2021 4.000 4.000 3.740 3.800 135,220 -0.25(-6.17%)
Aug 12, 2021 3.860 4.150 3.770 4.050 170,924 +0.16(+4.11%)
Aug 11, 2021 4.090 4.090 3.830 3.890 115,462 -0.07(-1.77%)
Aug 10, 2021 4.440 4.450 3.930 3.960 695,011 -0.03(-0.75%)
Aug 09, 2021 3.870 4.010 3.810 3.990 90,800 +0.16(+4.18%)
Aug 06, 2021 3.800 3.870 3.730 3.830 72,921 -0.01(-0.26%)
Aug 05, 2021 3.710 3.860 3.680 3.840 84,393 +0.08(+2.13%)
Aug 04, 2021 3.800 3.830 3.720 3.760 102,504 -0.02(-0.53%)
Aug 03, 2021 3.840 3.894 3.720 3.780 132,306 +0.00(+0.00%)
Aug 02, 2021 3.800 3.970 3.757 3.780 202,785 +0.02(+0.53%)
Jul 30, 2021 3.780 3.865 3.750 3.760 105,123 -0.07(-1.83%)
Jul 29, 2021 3.840 4.040 3.720 3.830 256,983 +0.01(+0.26%)
Jul 28, 2021 3.730 3.962 3.696 3.820 210,891 +0.02(+0.53%)
Jul 27, 2021 3.940 3.985 3.600 3.800 410,141 -0.26(-6.40%)
Jul 26, 2021 4.330 4.345 3.879 4.060 545,358 -0.27(-6.24%)
Jul 23, 2021 4.620 4.840 4.260 4.330 1,749,902 -0.31(-6.68%)
Jul 22, 2021 4.900 5.100 4.480 4.640 1,765,735 -0.95(-16.99%)
Jul 21, 2021 4.300 6.820 4.300 5.590 14,635,615 +1.31(+30.60%)
Jul 20, 2021 4.200 4.330 4.130 4.280 46,870 +0.08(+1.91%)
Jul 19, 2021 4.080 4.260 4.050 4.200 70,081 -0.12(-2.78%)
Jul 16, 2021 4.250 4.320 4.150 4.320 39,696 +0.09(+2.13%)
Jul 15, 2021 4.290 4.290 4.040 4.230 94,761 -0.06(-1.40%)
Jul 14, 2021 4.530 4.540 4.250 4.290 132,730 -0.25(-5.51%)
Jul 13, 2021 4.760 4.760 4.500 4.540 88,710 -0.22(-4.62%)
Jul 12, 2021 4.830 4.940 4.640 4.760 64,039 -0.05(-1.04%)
Jul 09, 2021 4.680 4.830 4.570 4.810 133,386 +0.15(+3.22%)
Jul 08, 2021 4.690 4.768 4.520 4.660 113,299 -0.18(-3.72%)
Jul 07, 2021 4.780 4.920 4.630 4.840 109,187 +0.02(+0.41%)
Jul 06, 2021 4.820 5.050 4.660 4.820 272,487 +0.02(+0.31%)
Jul 02, 2021 4.960 5.000 4.800 4.805 114,165 -0.14(-2.73%)
Jul 01, 2021 5.050 5.075 4.930 4.940 63,778 -0.11(-2.18%)
Jun 30, 2021 5.020 5.100 5.000 5.050 85,338 -0.07(-1.37%)
Jun 29, 2021 5.280 5.280 5.020 5.120 154,263 -0.16(-3.03%)
Jun 28, 2021 5.460 5.500 5.230 5.280 106,049 -0.18(-3.30%)
Jun 25, 2021 5.270 5.500 5.260 5.460 123,856 +0.19(+3.61%)
Jun 24, 2021 5.250 5.310 5.205 5.270 74,587 +0.06(+1.15%)
Jun 23, 2021 5.120 5.260 5.075 5.210 103,961 +0.05(+0.97%)
Jun 22, 2021 5.080 5.190 4.924 5.160 284,965 +0.30(+6.17%)
Jun 21, 2021 5.110 5.140 4.811 4.860 305,308 -0.29(-5.63%)
Jun 18, 2021 5.190 5.330 5.000 5.150 129,240 -0.09(-1.72%)
Jun 17, 2021 5.420 5.500 5.240 5.240 71,451 -0.16(-2.96%)
Jun 16, 2021 5.660 5.840 5.270 5.400 192,116 -0.25(-4.42%)
Jun 15, 2021 6.080 6.200 5.650 5.650 182,592 -0.43(-7.07%)
Jun 14, 2021 5.960 6.350 5.910 6.080 240,218 +0.13(+2.18%)
Jun 11, 2021 5.950 6.160 5.840 5.950 70,850 +0.09(+1.54%)
Jun 10, 2021 6.180 6.200 5.715 5.860 182,614 -0.28(-4.56%)
Jun 09, 2021 5.700 6.500 5.560 6.140 745,792 +0.68(+12.45%)
Jun 08, 2021 5.490 5.550 5.320 5.460 198,610 +0.04(+0.74%)
Jun 07, 2021 5.350 5.560 5.316 5.420 199,908 +0.12(+2.26%)
Jun 04, 2021 5.380 5.450 5.200 5.300 209,185 -0.08(-1.49%)
Jun 03, 2021 5.180 5.480 5.180 5.380 267,505 +0.08(+1.51%)
Jun 02, 2021 5.250 5.390 5.150 5.300 230,022 -0.01(-0.19%)
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.