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 (%)
Nov 30, 2022 1.240 1.240 1.173 1.240 11,734 +0.00(+0.01%)
Nov 29, 2022 1.110 1.240 1.110 1.240 18,515 +0.10(+9.24%)
Nov 28, 2022 1.150 1.170 1.105 1.135 16,495 -0.01(-1.30%)
Nov 25, 2022 1.150 1.150 1.150 1.150 6,086 +0.04(+3.60%)
Nov 23, 2022 1.180 1.180 1.101 1.110 17,764 +0.00(+0.00%)
Nov 22, 2022 1.130 1.190 1.099 1.110 25,354 -0.04(-3.48%)
Nov 21, 2022 1.150 1.193 1.150 1.150 25,806 +0.01(+0.88%)
Nov 18, 2022 0.9900 1.160 0.9900 1.140 74,217 +0.11(+10.68%)
Nov 17, 2022 1.000 1.030 1.000 1.030 6,450 +0.00(+0.00%)
Nov 16, 2022 1.030 1.060 1.000 1.030 17,464 +0.02(+1.98%)
Nov 15, 2022 0.9500 1.030 0.9111 1.010 43,990 +0.06(+6.87%)
Nov 14, 2022 0.8500 0.9500 0.8400 0.9451 101,211 +0.11(+12.58%)
Nov 11, 2022 0.8180 0.8600 0.8100 0.8395 41,576 +0.03(+3.64%)
Nov 10, 2022 0.9500 0.9500 0.8064 0.8100 123,475 -0.11(-12.43%)
Nov 09, 2022 1.029 1.029 0.8756 0.9250 34,491 +0.01(+0.54%)
Nov 08, 2022 1.075 1.075 0.8648 0.9200 64,580 -0.16(-14.81%)
Nov 07, 2022 1.080 1.100 1.080 1.080 18,600 -0.01(-0.92%)
Nov 04, 2022 1.100 1.120 1.070 1.090 21,344 -0.02(-1.76%)
Nov 03, 2022 1.190 1.190 1.091 1.109 35,097 -0.03(-2.68%)
Nov 02, 2022 1.120 1.170 1.120 1.140 13,262 +0.00(+0.00%)
Nov 01, 2022 1.160 1.180 1.130 1.140 14,472 +0.01(+1.33%)
Oct 31, 2022 1.120 1.140 1.120 1.125 10,622 -0.00(-0.44%)
Oct 28, 2022 1.160 1.160 1.110 1.130 17,207 -0.04(-3.42%)
Oct 27, 2022 1.130 1.185 1.130 1.170 8,252 +0.04(+3.54%)
Oct 26, 2022 1.190 1.210 1.100 1.130 80,632 -0.03(-2.59%)
Oct 25, 2022 1.190 1.220 1.150 1.160 21,019 -0.05(-4.36%)
Oct 24, 2022 1.140 1.245 1.140 1.213 6,535 -0.03(-2.05%)
Oct 21, 2022 1.200 1.280 1.200 1.238 3,969 +0.02(+1.50%)
Oct 20, 2022 1.240 1.255 1.220 1.220 796 +0.00(+0.00%)
Oct 19, 2022 1.200 1.282 1.200 1.220 21,211 +0.00(+0.00%)
Oct 18, 2022 1.210 1.240 1.210 1.220 4,705 +0.02(+2.09%)
Oct 17, 2022 1.140 1.195 1.120 1.195 21,500 +0.04(+3.02%)
Oct 14, 2022 1.190 1.210 1.120 1.160 15,070 -0.02(-1.69%)
Oct 13, 2022 1.210 1.240 1.180 1.180 12,960 -0.05(-4.01%)
Oct 12, 2022 1.224 1.270 1.180 1.229 20,948 +0.01(+0.75%)
Oct 11, 2022 1.180 1.290 1.140 1.220 14,400 +0.03(+2.53%)
Oct 10, 2022 1.310 1.310 1.170 1.190 23,840 -0.08(-6.30%)
Oct 07, 2022 1.300 1.350 1.270 1.270 23,106 -0.06(-4.51%)
Oct 06, 2022 1.400 1.412 1.200 1.330 70,248 -0.04(-2.99%)
Oct 05, 2022 1.490 1.490 1.330 1.371 63,911 -0.07(-4.79%)
Oct 04, 2022 1.420 1.500 1.350 1.440 52,027 +0.02(+1.58%)
Oct 03, 2022 1.500 1.520 1.390 1.418 22,657 -0.06(-4.26%)
Sep 30, 2022 1.530 1.530 1.430 1.481 10,028 -0.02(-1.29%)
Sep 29, 2022 1.520 1.540 1.500 1.500 7,056 -0.02(-1.32%)
Sep 28, 2022 1.510 1.535 1.500 1.520 5,015 +0.02(+1.18%)
Sep 27, 2022 1.510 1.520 1.500 1.502 5,636 +0.00(+0.13%)
Sep 26, 2022 1.510 1.560 1.500 1.500 10,948 -0.04(-2.58%)
Sep 23, 2022 1.610 1.680 1.530 1.540 23,185 -0.04(-2.53%)
Sep 22, 2022 1.640 1.654 1.530 1.580 40,420 -0.06(-3.66%)
Sep 21, 2022 1.690 1.720 1.620 1.640 14,303 -0.03(-1.79%)
Sep 20, 2022 1.730 1.745 1.640 1.670 15,832 -0.07(-3.75%)
Sep 19, 2022 1.690 1.780 1.690 1.735 5,975 +0.03(+1.49%)
Sep 16, 2022 1.690 1.795 1.690 1.710 14,106 -0.03(-1.75%)
Sep 15, 2022 1.725 1.760 1.725 1.740 11,193 -0.01(-0.57%)
Sep 14, 2022 1.740 1.760 1.710 1.750 9,343 +0.01(+0.57%)
Sep 13, 2022 1.720 1.750 1.720 1.740 5,186 -0.06(-3.33%)
Sep 12, 2022 1.890 1.890 1.785 1.800 5,433 -0.03(-1.64%)
Sep 09, 2022 1.910 1.910 1.750 1.830 11,040 +0.09(+5.17%)
Sep 08, 2022 1.750 1.800 1.730 1.740 20,961 +0.00(+0.00%)
Sep 07, 2022 1.750 1.750 1.710 1.740 13,319 -0.01(-0.57%)
Sep 06, 2022 1.740 1.760 1.690 1.750 8,519 +0.05(+3.24%)
Sep 02, 2022 1.740 1.816 1.690 1.695 26,839 -0.02(-1.45%)
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.