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

Inspiremd Inc (NQ: NSPR )

2.650 +0.110 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2022 1.530 1.530 1.430 1.481 10,028 -0.02(-1.29%)
Sep 29, 2022 1.520 1.540 1.500 1.500 7,056 -0.02(-1.32%)
Sep 28, 2022 1.510 1.535 1.500 1.520 5,015 +0.02(+1.18%)
Sep 27, 2022 1.510 1.520 1.500 1.502 5,636 +0.00(+0.13%)
Sep 26, 2022 1.510 1.560 1.500 1.500 10,948 -0.04(-2.58%)
Sep 23, 2022 1.610 1.680 1.530 1.540 23,185 -0.04(-2.53%)
Sep 22, 2022 1.640 1.654 1.530 1.580 40,420 -0.06(-3.66%)
Sep 21, 2022 1.690 1.720 1.620 1.640 14,303 -0.03(-1.79%)
Sep 20, 2022 1.730 1.745 1.640 1.670 15,832 -0.07(-3.75%)
Sep 19, 2022 1.690 1.780 1.690 1.735 5,975 +0.03(+1.49%)
Sep 16, 2022 1.690 1.795 1.690 1.710 14,106 -0.03(-1.75%)
Sep 15, 2022 1.725 1.760 1.725 1.740 11,193 -0.01(-0.57%)
Sep 14, 2022 1.740 1.760 1.710 1.750 9,343 +0.01(+0.57%)
Sep 13, 2022 1.720 1.750 1.720 1.740 5,186 -0.06(-3.33%)
Sep 12, 2022 1.890 1.890 1.785 1.800 5,433 -0.03(-1.64%)
Sep 09, 2022 1.910 1.910 1.750 1.830 11,040 +0.09(+5.17%)
Sep 08, 2022 1.750 1.800 1.730 1.740 20,961 +0.00(+0.00%)
Sep 07, 2022 1.750 1.750 1.710 1.740 13,319 -0.01(-0.57%)
Sep 06, 2022 1.740 1.760 1.690 1.750 8,519 +0.05(+3.24%)
Sep 02, 2022 1.740 1.816 1.690 1.695 26,839 -0.02(-1.45%)
Sep 01, 2022 1.800 1.800 1.700 1.720 18,991 -0.09(-4.97%)
Aug 31, 2022 1.790 1.850 1.790 1.810 9,556 -0.00(-0.01%)
Aug 30, 2022 1.850 1.860 1.810 1.810 3,879 -0.05(-2.68%)
Aug 29, 2022 1.871 1.930 1.822 1.860 9,105 -0.02(-1.06%)
Aug 26, 2022 1.920 1.920 1.810 1.880 7,376 -0.06(-3.09%)
Aug 25, 2022 1.890 1.960 1.890 1.940 18,419 +0.05(+2.92%)
Aug 24, 2022 1.800 1.900 1.800 1.885 7,976 +0.11(+6.50%)
Aug 23, 2022 1.780 1.810 1.750 1.770 9,192 +0.02(+1.14%)
Aug 22, 2022 1.770 1.770 1.729 1.750 4,588 -0.02(-1.13%)
Aug 19, 2022 1.800 1.867 1.750 1.770 22,816 -0.13(-6.84%)
Aug 18, 2022 1.840 1.970 1.710 1.900 79,148 +0.06(+3.54%)
Aug 17, 2022 1.870 1.875 1.835 1.835 13,058 -0.03(-1.35%)
Aug 16, 2022 1.920 1.940 1.850 1.860 29,854 -0.06(-3.21%)
Aug 15, 2022 1.930 1.960 1.900 1.922 23,925 -0.01(-0.42%)
Aug 12, 2022 1.900 1.990 1.900 1.930 13,139 +0.00(+0.00%)
Aug 11, 2022 1.930 1.970 1.910 1.930 11,214 +0.01(+0.52%)
Aug 10, 2022 1.910 1.950 1.895 1.920 9,261 -0.01(-0.52%)
Aug 09, 2022 1.990 1.990 1.860 1.930 21,327 -0.12(-5.91%)
Aug 08, 2022 1.950 2.070 1.900 2.051 33,915 +0.07(+3.60%)
Aug 05, 2022 1.860 2.000 1.860 1.980 13,181 +0.06(+3.13%)
Aug 04, 2022 1.850 2.000 1.850 1.920 56,319 +0.07(+3.78%)
Aug 03, 2022 1.840 1.900 1.800 1.850 19,295 +0.10(+5.71%)
Aug 02, 2022 1.800 1.840 1.750 1.750 14,145 -0.02(-1.13%)
Aug 01, 2022 1.900 1.910 1.760 1.770 23,402 +0.01(+0.57%)
Jul 29, 2022 1.800 1.890 1.680 1.760 55,262 -0.13(-6.88%)
Jul 28, 2022 1.830 1.890 1.830 1.890 4,646 +0.02(+1.07%)
Jul 27, 2022 1.870 1.880 1.860 1.870 3,640 +0.03(+1.62%)
Jul 26, 2022 1.840 1.900 1.840 1.840 5,502 +0.00(+0.01%)
Jul 25, 2022 1.870 1.870 1.820 1.840 8,862 -0.03(-1.60%)
Jul 22, 2022 1.880 1.950 1.870 1.870 6,733 -0.08(-4.10%)
Jul 21, 2022 1.920 1.989 1.916 1.950 5,656 +0.01(+0.55%)
Jul 20, 2022 1.990 1.990 1.890 1.939 5,382 +0.03(+1.59%)
Jul 19, 2022 1.910 1.910 1.860 1.909 7,672 +0.03(+1.54%)
Jul 18, 2022 1.960 1.975 1.850 1.880 14,416 -0.05(-2.60%)
Jul 15, 2022 1.910 2.000 1.900 1.930 2,937 -0.05(-2.52%)
Jul 14, 2022 1.940 2.029 1.940 1.980 6,279 -0.01(-0.50%)
Jul 13, 2022 2.017 2.017 1.910 1.990 19,934 -0.01(-0.37%)
Jul 12, 2022 2.040 2.060 1.990 1.997 6,323 -0.07(-3.52%)
Jul 11, 2022 1.990 2.079 1.990 2.070 11,046 +0.06(+3.00%)
Jul 08, 2022 1.960 2.080 1.960 2.010 11,833 -0.02(-0.99%)
Jul 07, 2022 2.060 2.080 1.980 2.030 6,325 +0.00(+0.00%)
Jul 06, 2022 2.010 2.088 2.000 2.030 4,840 +0.00(+0.00%)
Jul 05, 2022 1.980 2.070 1.980 2.030 1,657 +0.05(+2.51%)
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.