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

Inspiremd Inc (NQ: NSPR )

2.309 -0.091 (-3.80%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 14, 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 (%)
Feb 29, 2024 2.696 2.781 2.696 2.750 5,932 -0.02(-0.72%)
Feb 28, 2024 2.590 2.770 2.590 2.770 18,601 +0.04(+1.47%)
Feb 27, 2024 2.660 2.782 2.580 2.730 24,372 +0.17(+6.64%)
Feb 26, 2024 2.610 2.660 2.510 2.560 9,873 -0.07(-2.65%)
Feb 23, 2024 2.540 2.650 2.540 2.630 8,345 -0.06(-2.25%)
Feb 22, 2024 2.550 2.700 2.550 2.690 29,665 +0.09(+3.28%)
Feb 21, 2024 2.610 2.630 2.551 2.604 6,652 -0.01(-0.21%)
Feb 20, 2024 2.640 2.650 2.610 2.610 7,325 -0.04(-1.32%)
Feb 16, 2024 2.680 2.680 2.640 2.645 7,134 -0.04(-1.67%)
Feb 15, 2024 2.660 2.800 2.660 2.690 9,958 +0.01(+0.37%)
Feb 14, 2024 2.720 2.800 2.670 2.680 33,064 -0.04(-1.62%)
Feb 13, 2024 2.740 2.810 2.700 2.724 2,366 -0.02(-0.58%)
Feb 12, 2024 2.710 2.838 2.700 2.740 10,154 -0.01(-0.37%)
Feb 09, 2024 2.710 2.800 2.680 2.750 2,719 -0.01(-0.36%)
Feb 08, 2024 2.680 2.800 2.680 2.760 24,663 -0.09(-3.16%)
Feb 07, 2024 2.820 2.890 2.755 2.850 14,884 -0.06(-2.23%)
Feb 06, 2024 2.670 2.980 2.670 2.915 18,389 +0.17(+6.19%)
Feb 05, 2024 2.770 2.880 2.650 2.745 37,899 -0.08(-3.00%)
Feb 02, 2024 2.760 2.860 2.760 2.830 4,638 -0.03(-1.05%)
Feb 01, 2024 2.890 2.930 2.760 2.860 29,044 +0.03(+0.90%)
Jan 31, 2024 2.940 2.960 2.834 2.834 21,340 -0.11(-3.76%)
Jan 30, 2024 2.970 3.074 2.906 2.945 19,127 -0.10(-3.13%)
Jan 29, 2024 2.970 3.050 2.950 3.040 10,481 +0.10(+3.40%)
Jan 26, 2024 2.918 3.020 2.918 2.940 4,178 +0.00(+0.00%)
Jan 25, 2024 3.000 3.130 2.910 2.940 22,988 -0.11(-3.61%)
Jan 24, 2024 3.110 3.240 3.020 3.050 63,716 -0.09(-2.87%)
Jan 23, 2024 3.040 3.170 3.040 3.140 92,833 +0.04(+1.13%)
Jan 22, 2024 3.121 3.140 3.020 3.105 12,131 +0.00(+0.16%)
Jan 19, 2024 3.020 3.150 3.000 3.100 14,375 +0.09(+2.99%)
Jan 18, 2024 3.140 3.140 3.000 3.010 5,875 -0.13(-4.14%)
Jan 17, 2024 3.060 3.150 3.000 3.140 12,204 +0.08(+2.61%)
Jan 16, 2024 2.870 3.060 2.870 3.060 30,236 +0.16(+5.52%)
Jan 12, 2024 2.840 3.010 2.780 2.900 25,279 +0.02(+0.69%)
Jan 11, 2024 2.830 3.039 2.830 2.880 18,320 -0.04(-1.37%)
Jan 10, 2024 2.900 3.000 2.900 2.920 28,985 +0.07(+2.46%)
Jan 09, 2024 2.870 2.925 2.816 2.850 28,603 -0.03(-1.04%)
Jan 08, 2024 2.630 2.880 2.600 2.880 115,892 +0.25(+9.51%)
Jan 05, 2024 2.580 2.790 2.410 2.630 6,699 +0.01(+0.38%)
Jan 04, 2024 2.600 2.760 2.540 2.620 31,219 +0.01(+0.38%)
Jan 03, 2024 2.630 2.710 2.490 2.610 8,935 -0.10(-3.69%)
Jan 02, 2024 2.710 2.800 2.645 2.710 18,326 -0.10(-3.56%)
Dec 29, 2023 2.650 2.850 2.550 2.810 52,614 +0.15(+5.64%)
Dec 28, 2023 2.630 2.700 2.630 2.660 118,084 +0.04(+1.53%)
Dec 27, 2023 2.420 2.650 2.410 2.620 234,516 +0.31(+13.42%)
Dec 26, 2023 2.090 2.390 2.090 2.310 44,387 +0.16(+7.44%)
Dec 22, 2023 2.050 2.150 1.890 2.150 38,993 +0.09(+4.37%)
Dec 21, 2023 2.060 2.185 2.040 2.060 37,859 +0.00(+0.00%)
Dec 20, 2023 2.220 2.250 2.060 2.060 33,370 -0.12(-5.50%)
Dec 19, 2023 2.140 2.340 2.140 2.180 21,691 +0.01(+0.46%)
Dec 18, 2023 2.180 2.300 2.170 2.170 33,891 -0.08(-3.56%)
Dec 15, 2023 2.350 2.417 2.250 2.250 52,880 -0.05(-2.17%)
Dec 14, 2023 2.310 2.525 2.265 2.300 91,491 -0.02(-0.86%)
Dec 13, 2023 2.420 2.440 2.300 2.320 42,884 -0.04(-1.69%)
Dec 12, 2023 2.360 2.495 2.350 2.360 24,548 -0.07(-2.88%)
Dec 11, 2023 2.540 2.640 2.350 2.430 62,616 -0.14(-5.45%)
Dec 08, 2023 2.700 2.738 2.500 2.570 55,846 +0.07(+2.80%)
Dec 07, 2023 2.580 2.640 2.490 2.500 29,242 -0.05(-1.96%)
Dec 06, 2023 2.650 2.731 2.520 2.550 15,008 -0.10(-3.77%)
Dec 05, 2023 2.570 2.770 2.530 2.650 40,646 +0.20(+8.16%)
Dec 04, 2023 2.480 2.490 2.394 2.450 33,203 +0.04(+1.66%)
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.