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

Inspiremd Inc (NQ: NSPR )

2.540 +0.020 (+0.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2023 2.607 2.607 2.380 2.410 39,529 +0.10(+4.33%)
Nov 30, 2023 2.440 2.600 2.310 2.310 103,601 -0.09(-3.75%)
Nov 29, 2023 2.410 2.510 2.400 2.400 29,096 +0.00(+0.00%)
Nov 28, 2023 2.490 2.510 2.389 2.400 18,686 -0.09(-3.61%)
Nov 27, 2023 2.400 2.603 2.350 2.490 26,793 +0.15(+6.41%)
Nov 24, 2023 2.320 2.510 2.320 2.340 29,545 -0.05(-2.09%)
Nov 22, 2023 2.550 2.560 2.200 2.390 51,983 -0.16(-6.27%)
Nov 21, 2023 2.780 2.845 2.550 2.550 32,814 -0.23(-8.27%)
Nov 20, 2023 2.830 2.880 2.780 2.780 8,746 -0.13(-4.61%)
Nov 17, 2023 2.810 2.925 2.750 2.914 18,552 +0.01(+0.50%)
Nov 16, 2023 2.970 3.010 2.810 2.900 28,169 -0.18(-5.84%)
Nov 15, 2023 3.080 3.088 2.980 3.080 7,792 +0.10(+3.36%)
Nov 14, 2023 3.050 3.200 2.960 2.980 33,455 -0.08(-2.61%)
Nov 13, 2023 3.200 3.253 3.051 3.060 26,632 -0.08(-2.55%)
Nov 10, 2023 3.125 3.250 3.092 3.140 5,495 +0.05(+1.62%)
Nov 09, 2023 3.220 3.325 3.066 3.090 9,575 -0.15(-4.63%)
Nov 08, 2023 3.380 3.390 3.210 3.240 5,602 +0.00(+0.00%)
Nov 07, 2023 3.240 3.300 3.240 3.240 9,354 -0.10(-2.99%)
Nov 06, 2023 3.230 3.479 3.200 3.340 13,322 -0.10(-3.05%)
Nov 03, 2023 3.270 3.470 3.270 3.445 14,430 +0.10(+3.14%)
Nov 02, 2023 3.290 3.670 3.140 3.340 48,900 -0.43(-11.41%)
Nov 01, 2023 3.390 3.770 3.190 3.770 65,459 +0.38(+11.21%)
Oct 31, 2023 3.070 3.400 3.030 3.390 55,827 +0.50(+17.36%)
Oct 30, 2023 3.030 3.370 2.889 2.889 53,067 -0.22(-7.12%)
Oct 27, 2023 3.150 3.320 3.110 3.110 34,139 -0.13(-4.01%)
Oct 26, 2023 3.060 3.330 3.010 3.240 28,872 +0.07(+2.21%)
Oct 25, 2023 3.320 3.320 3.010 3.170 15,741 -0.15(-4.52%)
Oct 24, 2023 3.250 3.370 3.171 3.320 18,071 +0.02(+0.61%)
Oct 23, 2023 3.344 3.344 3.130 3.300 23,235 -0.09(-2.65%)
Oct 20, 2023 3.300 3.400 3.270 3.390 20,010 -0.01(-0.30%)
Oct 19, 2023 3.300 3.550 3.300 3.400 22,237 +0.09(+2.72%)
Oct 18, 2023 3.200 3.368 3.140 3.310 17,431 +0.01(+0.30%)
Oct 17, 2023 3.210 3.460 3.210 3.300 13,351 +0.00(+0.00%)
Oct 16, 2023 3.370 3.510 3.220 3.300 20,391 -0.20(-5.71%)
Oct 13, 2023 3.680 3.800 3.400 3.500 69,595 -0.01(-0.28%)
Oct 12, 2023 3.300 3.850 3.300 3.510 68,205 +0.39(+12.50%)
Oct 11, 2023 3.300 3.380 3.120 3.120 5,363 -0.18(-5.45%)
Oct 10, 2023 3.120 3.400 3.110 3.300 30,558 +0.15(+4.60%)
Oct 09, 2023 3.350 3.350 3.067 3.155 26,390 -0.17(-4.97%)
Oct 06, 2023 3.450 3.450 3.267 3.320 4,771 -0.02(-0.60%)
Oct 05, 2023 3.330 3.420 3.300 3.340 8,902 -0.06(-1.63%)
Oct 04, 2023 3.300 3.395 3.240 3.395 16,774 +0.10(+2.89%)
Oct 03, 2023 3.330 3.493 3.250 3.300 17,317 +0.00(+0.00%)
Oct 02, 2023 3.210 3.450 3.210 3.300 28,140 +0.03(+0.92%)
Sep 29, 2023 3.270 3.360 3.250 3.270 14,518 -0.06(-1.80%)
Sep 28, 2023 3.200 3.400 3.180 3.330 13,030 +0.13(+4.06%)
Sep 27, 2023 3.260 3.450 3.190 3.200 25,384 -0.15(-4.48%)
Sep 26, 2023 3.430 3.500 3.320 3.350 14,645 -0.08(-2.33%)
Sep 25, 2023 3.160 3.440 3.320 3.430 23,540 +0.19(+5.86%)
Sep 22, 2023 3.350 3.400 3.240 3.240 14,315 -0.14(-4.14%)
Sep 21, 2023 3.180 3.400 3.050 3.380 32,834 +0.22(+6.96%)
Sep 20, 2023 3.310 3.310 3.070 3.160 11,177 -0.20(-5.95%)
Sep 19, 2023 3.020 3.380 3.005 3.360 26,083 +0.14(+4.35%)
Sep 18, 2023 3.330 3.339 2.865 3.220 73,684 -0.02(-0.62%)
Sep 15, 2023 3.570 3.570 3.210 3.240 49,871 -0.28(-7.95%)
Sep 14, 2023 3.510 3.648 3.430 3.520 10,600 -0.03(-0.85%)
Sep 13, 2023 3.610 3.690 3.439 3.550 48,276 +0.04(+1.07%)
Sep 12, 2023 3.590 3.770 3.513 3.513 53,797 -0.06(-1.61%)
Sep 11, 2023 3.510 3.600 3.421 3.570 24,231 +0.06(+1.71%)
Sep 08, 2023 3.470 3.550 3.460 3.510 4,596 +0.04(+1.15%)
Sep 07, 2023 3.500 3.600 3.410 3.470 37,125 -0.03(-0.86%)
Sep 06, 2023 3.600 3.600 3.400 3.500 28,899 +0.01(+0.29%)
Sep 05, 2023 3.450 3.690 3.450 3.490 44,522 +0.04(+1.16%)
Sep 01, 2023 3.550 3.550 3.390 3.450 35,316 -0.08(-2.27%)
Aug 31, 2023 3.340 3.590 3.300 3.530 53,681 +0.18(+5.37%)
Aug 30, 2023 3.370 3.400 3.250 3.350 13,901 +0.08(+2.45%)
Aug 29, 2023 3.400 3.430 3.270 3.270 20,985 -0.10(-2.97%)
Aug 28, 2023 3.280 3.400 3.200 3.370 31,025 +0.14(+4.33%)
Aug 25, 2023 3.190 3.240 3.006 3.230 27,654 -0.01(-0.31%)
Aug 24, 2023 3.310 3.410 3.070 3.240 36,859 -0.15(-4.42%)
Aug 23, 2023 3.410 3.540 3.249 3.390 35,642 -0.07(-2.02%)
Aug 22, 2023 3.500 3.500 3.350 3.460 32,297 +0.02(+0.58%)
Aug 21, 2023 3.300 3.440 3.240 3.440 46,560 +0.16(+4.88%)
Aug 18, 2023 3.170 3.510 3.080 3.280 1,093,326 +0.18(+5.81%)
Aug 17, 2023 3.200 3.230 3.030 3.100 36,386 -0.08(-2.52%)
Aug 16, 2023 3.200 3.209 3.036 3.180 38,853 +0.02(+0.63%)
Aug 15, 2023 3.020 3.180 3.000 3.160 22,497 +0.02(+0.64%)
Aug 14, 2023 3.160 3.180 3.020 3.140 15,872 -0.07(-2.18%)
Aug 11, 2023 3.250 3.250 3.101 3.210 10,053 +0.00(+0.00%)
Aug 10, 2023 3.010 3.250 3.010 3.210 41,917 +0.11(+3.55%)
Aug 09, 2023 3.240 3.240 3.010 3.100 28,620 +0.00(+0.00%)
Aug 08, 2023 3.130 3.140 2.890 3.100 16,011 +0.00(+0.00%)
Aug 07, 2023 2.890 3.220 2.890 3.100 47,591 +0.21(+7.27%)
Aug 04, 2023 3.040 3.100 2.810 2.890 51,832 -0.09(-3.02%)
Aug 03, 2023 3.220 3.220 2.950 2.980 39,551 -0.28(-8.59%)
Aug 02, 2023 3.340 3.340 3.100 3.260 30,992 -0.08(-2.40%)
Aug 01, 2023 3.250 3.400 3.238 3.340 12,416 +0.01(+0.30%)
Jul 31, 2023 3.250 3.395 3.170 3.330 59,506 +0.09(+2.78%)
Jul 28, 2023 3.250 3.300 3.100 3.240 19,266 +0.03(+0.93%)
Jul 27, 2023 3.420 3.470 3.130 3.210 17,405 -0.18(-5.31%)
Jul 26, 2023 3.240 3.470 3.170 3.390 69,348 +0.15(+4.63%)
Jul 25, 2023 3.170 3.270 3.170 3.240 35,345 +0.06(+1.89%)
Jul 24, 2023 3.220 3.290 3.007 3.180 29,778 -0.10(-3.05%)
Jul 21, 2023 3.190 3.460 2.990 3.280 129,425 +0.21(+6.84%)
Jul 20, 2023 3.030 3.160 2.812 3.070 41,927 -0.02(-0.65%)
Jul 19, 2023 3.090 3.225 3.020 3.090 31,040 -0.03(-0.96%)
Jul 18, 2023 3.050 3.240 2.700 3.120 158,254 +0.15(+5.05%)
Jul 17, 2023 3.130 3.145 2.910 2.970 60,498 -0.18(-5.71%)
Jul 14, 2023 3.270 3.270 3.103 3.150 70,414 -0.14(-4.26%)
Jul 13, 2023 3.300 3.740 3.120 3.290 488,180 -0.08(-2.37%)
Jul 12, 2023 2.680 3.370 2.551 3.370 1,264,552 +1.07(+46.52%)
Jul 11, 2023 2.310 2.310 2.211 2.300 75,827 +0.04(+1.77%)
Jul 10, 2023 2.340 2.380 2.180 2.260 77,081 -0.09(-3.83%)
Jul 07, 2023 2.370 2.429 2.250 2.350 58,511 +0.00(+0.00%)
Jul 06, 2023 2.340 2.350 2.280 2.350 18,205 -0.01(-0.42%)
Jul 05, 2023 2.450 2.450 2.300 2.360 21,192 -0.18(-7.09%)
Jul 03, 2023 2.460 2.540 2.400 2.540 11,851 +0.03(+1.20%)
Jun 30, 2023 2.530 2.720 2.420 2.510 65,730 -0.10(-3.83%)
Jun 29, 2023 2.520 2.610 2.360 2.610 92,559 +0.15(+6.10%)
Jun 28, 2023 2.450 2.500 2.200 2.460 46,236 +0.07(+2.95%)
Jun 27, 2023 2.310 2.440 2.200 2.389 52,039 +0.10(+4.34%)
Jun 26, 2023 2.280 2.310 2.180 2.290 73,345 +0.15(+7.01%)
Jun 23, 2023 2.250 2.296 2.050 2.140 52,213 -0.17(-7.44%)
Jun 22, 2023 2.200 2.540 2.200 2.312 123,115 +0.12(+5.57%)
Jun 21, 2023 2.820 2.829 2.020 2.190 191,658 -0.54(-19.78%)
Jun 20, 2023 2.400 2.880 2.351 2.730 307,114 +0.35(+14.71%)
Jun 16, 2023 2.140 2.400 2.100 2.380 168,108 +0.33(+16.10%)
Jun 15, 2023 2.040 2.050 1.947 2.050 19,223 +0.57(+38.98%)
May 08, 2023 1.370 1.500 1.370 1.475 21,818 +0.10(+7.66%)
May 05, 2023 1.360 1.400 1.310 1.370 43,243 +0.04(+3.01%)
May 04, 2023 1.300 1.330 1.290 1.330 9,233 +0.01(+0.76%)
May 03, 2023 1.290 1.340 1.290 1.320 12,032 +0.07(+5.60%)
May 02, 2023 1.540 1.540 1.250 1.250 65,904 -0.25(-16.67%)
May 01, 2023 1.040 1.692 1.040 1.500 310,967 +0.46(+44.23%)
Apr 28, 2023 1.070 1.070 1.030 1.040 22,779 -0.01(-0.95%)
Apr 27, 2023 1.060 1.080 1.030 1.050 19,823 -0.01(-1.04%)
Apr 26, 2023 1.080 1.080 1.060 1.061 11,263 +0.00(+0.09%)
Apr 25, 2023 1.070 1.079 1.050 1.060 14,985 +0.04(+3.41%)
Apr 24, 2023 1.000 1.030 1.000 1.025 36,828 +0.05(+5.11%)
Apr 21, 2023 1.000 1.000 0.9608 0.9752 12,284 -0.03(-3.45%)
Apr 20, 2023 1.010 1.050 1.000 1.010 13,710 -0.01(-0.98%)
Apr 19, 2023 1.015 1.030 1.000 1.020 19,757 -0.01(-0.97%)
Apr 18, 2023 1.120 1.120 1.030 1.030 17,617 +0.00(+0.00%)
Apr 17, 2023 1.030 1.080 1.020 1.030 16,279 +0.01(+0.97%)
Apr 14, 2023 1.040 1.082 1.010 1.020 17,535 -0.04(-3.76%)
Apr 13, 2023 1.060 1.080 1.060 1.060 10,130 +0.01(+0.47%)
Apr 12, 2023 1.130 1.130 1.040 1.055 8,205 -0.04(-3.21%)
Apr 11, 2023 1.020 1.090 1.020 1.090 22,417 -0.01(-0.91%)
Apr 10, 2023 1.150 1.150 1.050 1.100 15,331 +0.01(+0.92%)
Apr 06, 2023 1.140 1.140 1.052 1.090 26,787 -0.05(-4.39%)
Apr 05, 2023 1.180 1.180 1.060 1.140 14,768 +0.06(+5.56%)
Apr 04, 2023 1.080 1.080 1.030 1.080 18,909 +0.00(+0.00%)
Apr 03, 2023 1.130 1.130 1.060 1.080 47,584 -0.05(-4.42%)
Mar 31, 2023 1.070 1.140 1.060 1.130 25,110 +0.07(+6.60%)
Mar 30, 2023 1.080 1.135 1.060 1.060 6,121 -0.09(-7.83%)
Mar 29, 2023 1.110 1.190 1.110 1.150 9,749 +0.01(+0.88%)
Mar 28, 2023 1.120 1.170 1.060 1.140 18,967 +0.02(+1.79%)
Mar 27, 2023 1.060 1.130 1.050 1.120 27,865 +0.03(+2.75%)
Mar 24, 2023 1.110 1.110 1.060 1.090 18,122 +0.00(+0.00%)
Mar 23, 2023 1.230 1.230 1.000 1.090 60,455 -0.09(-7.63%)
Mar 22, 2023 1.210 1.254 1.180 1.180 4,113 -0.06(-4.84%)
Mar 21, 2023 1.230 1.260 1.185 1.240 12,174 +0.02(+1.64%)
Mar 20, 2023 1.260 1.260 1.205 1.220 8,726 +0.00(+0.00%)
Mar 17, 2023 1.239 1.239 1.190 1.220 9,365 +0.03(+2.52%)
Mar 16, 2023 1.150 1.240 1.150 1.190 18,340 +0.04(+3.48%)
Mar 15, 2023 1.280 1.212 1.150 1.150 10,679 -0.04(-3.36%)
Mar 14, 2023 1.180 1.245 1.160 1.190 18,074 +0.01(+0.86%)
Mar 13, 2023 1.240 1.240 1.150 1.180 10,835 +0.01(+0.76%)
Mar 10, 2023 1.230 1.240 1.150 1.171 12,736 -0.03(-2.42%)
Mar 09, 2023 1.172 1.248 1.160 1.200 21,554 +0.05(+4.35%)
Mar 08, 2023 1.220 1.230 1.150 1.150 6,687 -0.09(-7.26%)
Mar 07, 2023 1.250 1.260 1.201 1.240 5,603 +0.01(+0.81%)
Mar 06, 2023 1.200 1.240 1.160 1.230 21,651 -0.01(-0.81%)
Mar 03, 2023 1.160 1.250 1.160 1.240 13,078 +0.07(+5.98%)
Mar 02, 2023 1.200 1.200 1.141 1.170 9,032 -0.02(-1.76%)
Mar 01, 2023 1.130 1.249 1.130 1.191 8,443 +0.04(+3.57%)
Feb 28, 2023 1.190 1.200 1.150 1.150 19,294 +0.00(+0.00%)
Feb 27, 2023 1.170 1.200 1.130 1.150 51,842 -0.06(-4.96%)
Feb 24, 2023 1.250 1.260 1.200 1.210 34,213 +0.01(+0.83%)
Feb 23, 2023 1.200 1.240 1.170 1.200 11,481 +0.05(+4.35%)
Feb 22, 2023 1.190 1.200 1.120 1.150 9,125 -0.05(-4.17%)
Feb 21, 2023 1.300 1.320 1.190 1.200 21,805 -0.09(-6.98%)
Feb 17, 2023 1.310 1.310 1.280 1.290 12,450 -0.02(-1.90%)
Feb 16, 2023 1.330 1.380 1.270 1.315 62,678 +0.03(+2.72%)
Feb 15, 2023 1.295 1.310 1.280 1.280 10,311 -0.02(-1.52%)
Feb 14, 2023 1.200 1.310 1.200 1.300 22,704 +0.08(+6.23%)
Feb 13, 2023 1.250 1.260 1.224 1.224 23,479 -0.02(-1.32%)
Feb 10, 2023 1.230 1.260 1.230 1.240 16,002 +0.02(+1.38%)
Feb 09, 2023 1.260 1.260 1.200 1.223 24,403 -0.04(-2.91%)
Feb 08, 2023 1.280 1.280 1.200 1.260 43,594 -0.02(-1.56%)
Feb 07, 2023 1.260 1.280 1.230 1.280 14,717 +0.02(+1.60%)
Feb 06, 2023 1.230 1.260 1.200 1.260 34,662 +0.02(+1.60%)
Feb 03, 2023 1.180 1.240 1.173 1.240 24,722 +0.06(+5.08%)
Feb 02, 2023 1.160 1.180 1.141 1.180 32,484 +0.04(+3.51%)
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.