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 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%)
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.