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, 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 3.250 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 3.060 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%)
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.