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 (%)
Feb 28, 2022 2.650 2.720 2.550 2.670 32,786 +0.11(+4.50%)
Feb 25, 2022 2.510 2.590 2.530 2.555 8,908 +0.05(+1.79%)
Feb 24, 2022 2.330 2.520 2.340 2.510 66,514 +0.12(+5.02%)
Feb 23, 2022 2.500 2.500 2.360 2.390 17,559 -0.08(-3.24%)
Feb 22, 2022 2.380 2.590 2.370 2.470 20,026 +0.01(+0.41%)
Feb 18, 2022 2.460 0 -0.05(-1.99%)
Feb 17, 2022 2.540 2.640 2.460 2.510 19,814 -0.09(-3.46%)
Feb 16, 2022 2.660 2.660 2.540 2.600 19,235 -0.12(-4.41%)
Feb 15, 2022 2.630 2.810 2.630 2.720 17,170 +0.05(+1.87%)
Feb 14, 2022 2.680 2.680 2.580 2.670 22,471 -0.01(-0.37%)
Feb 11, 2022 2.780 2.810 2.631 2.680 40,034 -0.09(-3.25%)
Feb 10, 2022 2.750 2.820 2.730 2.770 28,149 +0.05(+1.84%)
Feb 09, 2022 2.700 2.880 2.700 2.720 54,348 +0.03(+1.12%)
Feb 08, 2022 2.600 2.740 2.600 2.690 13,316 +0.08(+3.07%)
Feb 07, 2022 2.590 2.700 2.570 2.610 10,698 -0.01(-0.38%)
Feb 04, 2022 2.580 2.620 2.500 2.620 14,694 +0.04(+1.55%)
Feb 03, 2022 2.670 2.570 2.580 24,650 -0.08(-3.01%)
Feb 02, 2022 2.850 2.890 2.630 2.660 33,173 -0.25(-8.59%)
Feb 01, 2022 2.700 2.940 2.700 2.910 43,553 +0.21(+7.78%)
Jan 31, 2022 2.440 2.700 2.440 2.700 68,622 +0.26(+10.66%)
Jan 28, 2022 2.420 2.490 2.300 2.440 86,604 +0.00(+0.00%)
Jan 27, 2022 2.510 2.630 2.406 2.440 50,567 -0.07(-2.79%)
Jan 26, 2022 2.650 2.700 2.510 2.510 34,223 -0.13(-4.92%)
Jan 25, 2022 2.610 2.643 2.560 2.640 23,753 -0.01(-0.38%)
Jan 24, 2022 2.650 2.690 2.510 2.650 120,324 -0.09(-3.28%)
Jan 21, 2022 2.770 2.815 2.610 2.740 71,650 -0.06(-2.14%)
Jan 20, 2022 2.900 3.000 2.770 2.800 54,649 -0.21(-6.98%)
Jan 19, 2022 2.920 3.037 2.800 3.010 68,145 +0.14(+4.88%)
Jan 18, 2022 2.910 2.940 2.820 2.870 32,489 -0.05(-1.71%)
Jan 14, 2022 2.920 0 +0.00(+0.00%)
Jan 13, 2022 2.980 3.000 2.910 2.920 34,528 -0.08(-2.67%)
Jan 12, 2022 3.050 3.070 2.950 3.000 42,411 -0.02(-0.66%)
Jan 11, 2022 2.920 3.070 2.885 3.020 13,565 +0.07(+2.37%)
Jan 10, 2022 2.960 2.990 2.800 2.950 100,713 +0.01(+0.34%)
Jan 07, 2022 3.000 3.020 2.890 2.940 80,175 -0.09(-2.97%)
Jan 06, 2022 2.960 3.050 2.840 3.030 81,727 +0.12(+4.12%)
Jan 05, 2022 3.040 3.100 2.880 2.910 53,201 -0.19(-6.13%)
Jan 04, 2022 3.150 3.170 3.070 3.100 54,135 -0.03(-0.96%)
Jan 03, 2022 3.010 3.170 3.010 3.130 83,777 +0.11(+3.64%)
Dec 31, 2021 2.980 3.100 2.930 3.020 119,539 +0.09(+3.07%)
Dec 30, 2021 2.989 3.050 2.871 2.930 265,634 +0.01(+0.17%)
Dec 29, 2021 2.980 3.000 2.830 2.925 148,349 -0.07(-2.17%)
Dec 28, 2021 3.080 3.130 2.990 2.990 141,065 -0.12(-3.86%)
Dec 27, 2021 3.250 3.300 3.090 3.110 157,082 -0.16(-4.89%)
Dec 23, 2021 3.250 3.302 3.210 3.270 55,104 +0.01(+0.31%)
Dec 22, 2021 3.350 3.380 3.250 3.260 40,840 -0.13(-3.83%)
Dec 21, 2021 3.360 3.430 3.290 3.390 44,230 +0.08(+2.42%)
Dec 20, 2021 3.290 3.370 3.150 3.310 47,711 -0.07(-2.07%)
Dec 17, 2021 3.180 3.750 3.110 3.380 108,950 +0.17(+5.46%)
Dec 16, 2021 3.380 3.400 3.200 3.205 58,252 -0.15(-4.61%)
Dec 15, 2021 3.377 3.400 3.200 3.360 65,757 +0.00(+0.00%)
Dec 14, 2021 3.450 3.530 3.310 3.360 48,734 -0.14(-4.00%)
Dec 13, 2021 3.450 3.580 3.415 3.500 96,738 +0.01(+0.29%)
Dec 10, 2021 3.540 3.620 3.410 3.490 46,403 -0.04(-1.13%)
Dec 09, 2021 3.650 3.690 3.510 3.530 34,475 -0.13(-3.55%)
Dec 08, 2021 3.490 3.710 3.454 3.660 41,357 +0.19(+5.48%)
Dec 07, 2021 3.360 3.540 3.330 3.470 60,477 +0.17(+5.15%)
Dec 06, 2021 3.290 3.388 3.250 3.300 67,509 +0.01(+0.30%)
Dec 03, 2021 3.400 3.440 3.190 3.290 178,507 -0.12(-3.52%)
Dec 02, 2021 3.550 3.550 3.395 3.410 66,171 -0.16(-4.48%)
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.