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

Inspiremd Inc (NQ: NSPR )

2.235 +0.025 (+1.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 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%)
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.