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 (%)
Apr 29, 2022 2.530 2.680 2.370 2.400 29,681 -0.15(-5.88%)
Apr 28, 2022 2.510 2.619 2.420 2.550 27,274 -0.02(-0.78%)
Apr 27, 2022 2.750 2.750 2.510 2.570 36,019 -0.02(-0.77%)
Apr 26, 2022 2.590 2.692 2.560 2.590 25,452 -0.16(-5.82%)
Apr 25, 2022 2.700 2.800 2.610 2.750 12,550 -0.08(-2.65%)
Apr 22, 2022 2.850 2.905 2.720 2.825 8,928 -0.04(-1.40%)
Apr 21, 2022 2.890 3.000 2.850 2.865 16,379 -0.10(-3.37%)
Apr 20, 2022 2.957 3.030 2.860 2.965 6,243 -0.06(-1.98%)
Apr 19, 2022 2.840 3.025 2.840 3.025 7,144 +0.06(+2.20%)
Apr 18, 2022 2.980 3.060 2.940 2.960 10,921 -0.11(-3.58%)
Apr 14, 2022 3.130 3.130 2.980 3.070 8,436 -0.02(-0.65%)
Apr 13, 2022 3.020 3.146 3.020 3.090 5,853 +0.01(+0.32%)
Apr 12, 2022 3.090 3.159 2.990 3.080 11,453 +0.00(+0.16%)
Apr 11, 2022 3.040 3.180 2.990 3.075 24,760 -0.01(-0.49%)
Apr 08, 2022 3.085 3.207 3.050 3.090 17,480 -0.06(-1.92%)
Apr 07, 2022 3.090 3.280 3.070 3.150 17,452 +0.03(+0.97%)
Apr 06, 2022 3.200 3.240 3.040 3.120 28,169 -0.15(-4.59%)
Apr 05, 2022 3.200 3.330 3.200 3.270 12,232 +0.09(+2.83%)
Apr 04, 2022 3.120 3.240 3.120 3.180 15,437 -0.02(-0.63%)
Apr 01, 2022 3.200 3.240 3.150 3.200 18,286 -0.00(-0.02%)
Mar 31, 2022 3.240 3.240 3.171 3.201 4,939 +0.02(+0.65%)
Mar 30, 2022 3.190 3.250 3.060 3.180 14,873 -0.02(-0.63%)
Mar 29, 2022 3.100 3.230 3.100 3.200 32,965 +0.06(+1.91%)
Mar 28, 2022 3.150 3.230 3.060 3.140 11,179 -0.03(-0.95%)
Mar 25, 2022 3.190 3.190 3.080 3.170 12,176 -0.06(-1.86%)
Mar 24, 2022 3.170 3.230 2.960 3.230 59,807 +0.05(+1.45%)
Mar 23, 2022 3.080 3.200 3.010 3.184 20,291 +0.09(+2.87%)
Mar 22, 2022 2.900 3.160 2.900 3.095 28,172 +0.15(+4.92%)
Mar 21, 2022 2.960 2.970 2.900 2.950 9,649 +0.01(+0.39%)
Mar 18, 2022 2.810 2.950 2.800 2.939 34,515 +0.13(+4.58%)
Mar 17, 2022 2.530 2.850 2.530 2.810 54,626 +0.21(+8.08%)
Mar 16, 2022 2.590 2.720 2.530 2.600 13,979 +0.00(+0.00%)
Mar 15, 2022 2.420 2.605 2.420 2.600 6,569 +0.15(+5.97%)
Mar 14, 2022 2.520 2.750 2.410 2.454 27,823 -0.06(-2.25%)
Mar 11, 2022 2.600 2.620 2.510 2.510 52,231 -0.11(-4.20%)
Mar 10, 2022 2.600 2.823 2.550 2.620 34,160 -0.13(-4.73%)
Mar 09, 2022 2.590 2.810 2.483 2.750 48,285 +0.15(+5.97%)
Mar 08, 2022 2.660 2.690 2.490 2.595 20,940 -0.03(-1.33%)
Mar 07, 2022 2.600 2.820 2.480 2.630 32,449 +0.01(+0.38%)
Mar 04, 2022 2.600 2.621 2.550 2.620 10,126 +0.01(+0.38%)
Mar 03, 2022 2.680 2.680 2.600 2.610 10,060 -0.02(-0.76%)
Mar 02, 2022 2.640 2.780 2.570 2.630 16,413 -0.02(-0.75%)
Mar 01, 2022 2.680 2.755 2.580 2.650 28,741 -0.02(-0.75%)
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%)
Dec 01, 2021 3.710 3.740 3.480 3.570 119,195 -0.09(-2.46%)
Nov 30, 2021 3.600 3.660 3.580 3.660 104,014 +0.06(+1.67%)
Nov 29, 2021 3.680 3.720 3.540 3.600 66,729 -0.03(-0.83%)
Nov 26, 2021 3.550 3.660 3.530 3.630 39,036 -0.06(-1.63%)
Nov 24, 2021 3.550 3.740 3.540 3.690 68,209 +0.11(+3.07%)
Nov 23, 2021 3.590 3.690 3.481 3.580 231,389 -0.05(-1.38%)
Nov 22, 2021 3.750 3.773 3.460 3.630 282,561 -0.10(-2.68%)
Nov 19, 2021 3.570 3.850 3.570 3.730 169,612 +0.18(+5.07%)
Nov 18, 2021 3.700 3.550 3.500 3.550 292,599 -0.15(-4.05%)
Nov 17, 2021 3.820 3.900 3.670 3.700 221,336 -0.12(-3.14%)
Nov 16, 2021 3.970 3.990 3.810 3.820 188,065 -0.15(-3.78%)
Nov 15, 2021 4.080 4.080 3.940 3.970 116,192 -0.04(-1.00%)
Nov 12, 2021 4.160 4.160 3.980 4.010 155,486 -0.15(-3.61%)
Nov 11, 2021 4.170 4.310 4.030 4.160 449,846 +0.07(+1.71%)
Nov 10, 2021 4.130 4.090 390,096 -0.05(-1.21%)
Nov 09, 2021 4.230 4.250 4.000 4.140 118,015 -0.01(-0.24%)
Nov 08, 2021 4.210 4.286 4.140 4.150 78,628 -0.03(-0.72%)
Nov 05, 2021 4.310 4.339 4.139 4.180 31,815 -0.11(-2.56%)
Nov 04, 2021 4.350 4.350 4.225 4.290 84,781 -0.01(-0.23%)
Nov 03, 2021 4.350 4.350 4.180 4.300 152,160 +0.12(+2.87%)
Nov 02, 2021 4.150 4.200 4.090 4.180 35,946 +0.03(+0.72%)
Nov 01, 2021 3.950 4.200 3.960 4.150 140,316 +0.19(+4.80%)
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%)
Aug 02, 2021 3.800 3.970 3.757 3.780 202,785 +0.02(+0.53%)
Jul 30, 2021 3.780 3.865 3.750 3.760 105,123 -0.07(-1.83%)
Jul 29, 2021 3.840 4.040 3.720 3.830 256,983 +0.01(+0.26%)
Jul 28, 2021 3.730 3.962 3.696 3.820 210,891 +0.02(+0.53%)
Jul 27, 2021 3.940 3.985 3.600 3.800 410,141 -0.26(-6.40%)
Jul 26, 2021 4.330 4.345 3.879 4.060 545,358 -0.27(-6.24%)
Jul 23, 2021 4.620 4.840 4.260 4.330 1,749,902 -0.31(-6.68%)
Jul 22, 2021 4.900 5.100 4.480 4.640 1,765,735 -0.95(-16.99%)
Jul 21, 2021 4.300 6.820 4.300 5.590 14,635,615 +1.31(+30.60%)
Jul 20, 2021 4.200 4.330 4.130 4.280 46,870 +0.08(+1.91%)
Jul 19, 2021 4.080 4.260 4.050 4.200 70,081 -0.12(-2.78%)
Jul 16, 2021 4.250 4.320 4.150 4.320 39,696 +0.09(+2.13%)
Jul 15, 2021 4.290 4.290 4.040 4.230 94,761 -0.06(-1.40%)
Jul 14, 2021 4.530 4.540 4.250 4.290 132,730 -0.25(-5.51%)
Jul 13, 2021 4.760 4.760 4.500 4.540 88,710 -0.22(-4.62%)
Jul 12, 2021 4.830 4.940 4.640 4.760 64,039 -0.05(-1.04%)
Jul 09, 2021 4.680 4.830 4.570 4.810 133,386 +0.15(+3.22%)
Jul 08, 2021 4.690 4.768 4.520 4.660 113,299 -0.18(-3.72%)
Jul 07, 2021 4.780 4.920 4.630 4.840 109,187 +0.02(+0.41%)
Jul 06, 2021 4.820 5.050 4.660 4.820 272,487 +0.02(+0.31%)
Jul 02, 2021 4.960 5.000 4.800 4.805 114,165 -0.14(-2.73%)
Jul 01, 2021 5.050 5.075 4.930 4.940 63,778 -0.11(-2.18%)
Jun 30, 2021 5.020 5.100 5.000 5.050 85,338 -0.07(-1.37%)
Jun 29, 2021 5.280 5.280 5.020 5.120 154,263 -0.16(-3.03%)
Jun 28, 2021 5.460 5.500 5.230 5.280 106,049 -0.18(-3.30%)
Jun 25, 2021 5.270 5.500 5.260 5.460 123,856 +0.19(+3.61%)
Jun 24, 2021 5.250 5.310 5.205 5.270 74,587 +0.06(+1.15%)
Jun 23, 2021 5.120 5.260 5.075 5.210 103,961 +0.05(+0.97%)
Jun 22, 2021 5.080 5.190 4.924 5.160 284,965 +0.30(+6.17%)
Jun 21, 2021 5.110 5.140 4.811 4.860 305,308 -0.29(-5.63%)
Jun 18, 2021 5.190 5.330 5.000 5.150 129,240 -0.09(-1.72%)
Jun 17, 2021 5.420 5.500 5.240 5.240 71,451 -0.16(-2.96%)
Jun 16, 2021 5.660 5.840 5.270 5.400 192,116 -0.25(-4.42%)
Jun 15, 2021 6.080 6.200 5.650 5.650 182,592 -0.43(-7.07%)
Jun 14, 2021 5.960 6.350 5.910 6.080 240,218 +0.13(+2.18%)
Jun 11, 2021 5.950 6.160 5.840 5.950 70,850 +0.09(+1.54%)
Jun 10, 2021 6.180 6.200 5.715 5.860 182,614 -0.28(-4.56%)
Jun 09, 2021 5.700 6.500 5.560 6.140 745,792 +0.68(+12.45%)
Jun 08, 2021 5.490 5.550 5.320 5.460 198,610 +0.04(+0.74%)
Jun 07, 2021 5.350 5.560 5.316 5.420 199,908 +0.12(+2.26%)
Jun 04, 2021 5.380 5.450 5.200 5.300 209,185 -0.08(-1.49%)
Jun 03, 2021 5.180 5.480 5.180 5.380 267,505 +0.08(+1.51%)
Jun 02, 2021 5.250 5.390 5.150 5.300 230,022 -0.01(-0.19%)
Jun 01, 2021 5.370 5.450 5.210 5.310 105,701 -0.04(-0.75%)
May 28, 2021 5.410 5.600 5.270 5.350 164,184 -0.06(-1.11%)
May 27, 2021 5.290 5.450 5.270 5.410 173,983 +0.14(+2.66%)
May 26, 2021 5.090 5.300 5.040 5.270 185,990 +0.18(+3.54%)
May 25, 2021 5.070 5.200 4.935 5.090 316,329 +0.10(+2.00%)
May 24, 2021 5.410 5.440 4.870 4.990 308,207 -0.41(-7.59%)
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.