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 (%)
Oct 29, 2021 4.000 4.000 3.880 3.960 72,974 -0.09(-2.22%)
Oct 28, 2021 3.940 4.105 3.880 4.050 158,020 +0.11(+2.79%)
Oct 27, 2021 3.970 4.056 3.840 3.940 269,362 -0.18(-4.37%)
Oct 26, 2021 4.090 4.120 2,753,748 +0.07(+1.73%)
Oct 25, 2021 4.000 4.060 3.905 4.050 65,695 +0.10(+2.53%)
Oct 22, 2021 4.120 4.120 3.880 3.950 209,198 -0.23(-5.50%)
Oct 21, 2021 4.290 4.330 4.060 4.180 96,190 -0.08(-1.88%)
Oct 20, 2021 4.300 4.365 4.210 4.260 92,457 -0.07(-1.62%)
Oct 19, 2021 4.370 4.400 4.130 4.330 86,134 -0.02(-0.46%)
Oct 18, 2021 4.100 4.390 4.070 4.350 158,147 +0.11(+2.59%)
Oct 15, 2021 4.070 4.250 3.980 4.240 312,414 +0.16(+3.92%)
Oct 14, 2021 4.040 4.090 3.940 4.080 281,581 -0.04(-0.97%)
Oct 13, 2021 4.400 4.650 4.030 4.120 3,643,321 +0.20(+5.10%)
Oct 12, 2021 3.860 3.980 3.850 3.920 91,995 +0.07(+1.82%)
Oct 11, 2021 3.910 3.941 3.810 3.850 46,448 -0.06(-1.53%)
Oct 08, 2021 3.950 3.980 3.900 3.910 35,931 -0.05(-1.26%)
Oct 07, 2021 3.930 4.050 3.850 3.960 73,108 +0.05(+1.28%)
Oct 06, 2021 3.820 3.980 3.810 3.910 64,856 +0.01(+0.26%)
Oct 05, 2021 4.020 4.080 3.820 3.900 144,745 -0.11(-2.74%)
Oct 04, 2021 4.100 4.144 4.000 4.010 65,492 -0.13(-3.14%)
Oct 01, 2021 4.110 4.170 4.003 4.140 49,329 +0.04(+0.98%)
Sep 30, 2021 4.070 4.233 3.960 4.100 93,110 +0.06(+1.49%)
Sep 29, 2021 4.260 4.270 4.030 4.040 106,427 -0.23(-5.39%)
Sep 28, 2021 4.530 4.530 4.260 4.270 56,943 -0.32(-6.97%)
Sep 27, 2021 4.330 4.590 4.290 4.590 118,048 +0.25(+5.76%)
Sep 24, 2021 4.250 4.360 4.225 4.340 73,520 +0.01(+0.23%)
Sep 23, 2021 4.290 4.400 4.234 4.330 81,286 +0.05(+1.17%)
Sep 22, 2021 4.330 4.345 4.220 4.280 53,804 +0.01(+0.23%)
Sep 21, 2021 4.400 4.457 4.200 4.270 125,704 -0.06(-1.39%)
Sep 20, 2021 4.360 4.510 4.240 4.330 144,009 -0.24(-5.25%)
Sep 17, 2021 4.590 4.680 4.490 4.570 197,767 -0.12(-2.56%)
Sep 16, 2021 4.460 5.030 4.400 4.690 893,989 +0.05(+1.08%)
Sep 15, 2021 4.080 5.060 3.930 4.640 6,067,722 +0.52(+12.62%)
Sep 14, 2021 4.130 4.220 4.030 4.120 54,011 +0.02(+0.49%)
Sep 13, 2021 4.190 4.242 3.980 4.100 122,276 -0.08(-1.91%)
Sep 10, 2021 4.300 4.350 4.160 4.180 61,620 -0.12(-2.79%)
Sep 09, 2021 4.160 4.340 4.030 4.300 87,070 +0.16(+3.86%)
Sep 08, 2021 4.370 4.370 4.100 4.140 143,303 -0.27(-6.12%)
Sep 07, 2021 4.440 4.490 4.250 4.410 93,327 -0.08(-1.78%)
Sep 03, 2021 4.510 4.530 4.420 4.490 50,623 -0.02(-0.44%)
Sep 02, 2021 4.400 4.620 4.400 4.510 69,299 +0.09(+2.04%)
Sep 01, 2021 4.570 4.640 4.370 4.420 96,603 -0.12(-2.64%)
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%)
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.