Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NQ: NSPR )

2.429 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 29, 2022 1.800 1.890 1.680 1.760 55,262 -0.13(-6.88%)
Jul 28, 2022 1.830 1.890 1.830 1.890 4,646 +0.02(+1.07%)
Jul 27, 2022 1.870 1.880 1.860 1.870 3,640 +0.03(+1.62%)
Jul 26, 2022 1.840 1.900 1.840 1.840 5,502 +0.00(+0.01%)
Jul 25, 2022 1.870 1.870 1.820 1.840 8,862 -0.03(-1.60%)
Jul 22, 2022 1.880 1.950 1.870 1.870 6,733 -0.08(-4.10%)
Jul 21, 2022 1.920 1.989 1.916 1.950 5,656 +0.01(+0.55%)
Jul 20, 2022 1.990 1.990 1.890 1.939 5,382 +0.03(+1.59%)
Jul 19, 2022 1.910 1.910 1.860 1.909 7,672 +0.03(+1.54%)
Jul 18, 2022 1.960 1.975 1.850 1.880 14,416 -0.05(-2.60%)
Jul 15, 2022 1.910 2.000 1.900 1.930 2,937 -0.05(-2.52%)
Jul 14, 2022 1.940 2.029 1.940 1.980 6,279 -0.01(-0.50%)
Jul 13, 2022 2.017 2.017 1.910 1.990 19,934 -0.01(-0.37%)
Jul 12, 2022 2.040 2.060 1.990 1.997 6,323 -0.07(-3.52%)
Jul 11, 2022 1.990 2.079 1.990 2.070 11,046 +0.06(+3.00%)
Jul 08, 2022 1.960 2.080 1.960 2.010 11,833 -0.02(-0.99%)
Jul 07, 2022 2.060 2.080 1.980 2.030 6,325 +0.00(+0.00%)
Jul 06, 2022 2.010 2.088 2.000 2.030 4,840 +0.00(+0.00%)
Jul 05, 2022 1.980 2.070 1.980 2.030 1,657 +0.05(+2.51%)
Jul 01, 2022 2.000 2.050 1.980 1.980 2,546 -0.02(-0.99%)
Jun 30, 2022 1.960 2.000 1.950 2.000 7,677 +0.06(+3.10%)
Jun 29, 2022 2.020 2.100 1.930 1.940 9,224 -0.04(-1.78%)
Jun 28, 2022 2.030 2.060 1.975 1.975 9,623 -0.09(-4.59%)
Jun 27, 2022 2.050 2.110 2.020 2.070 13,138 +0.03(+1.47%)
Jun 24, 2022 1.960 2.040 1.910 2.040 14,461 +0.06(+3.03%)
Jun 23, 2022 1.800 2.030 1.800 1.980 12,409 +0.05(+2.68%)
Jun 22, 2022 1.840 1.928 1.840 1.928 1,521 -0.00(-0.09%)
Jun 21, 2022 1.930 1.950 1.850 1.930 6,804 +0.00(+0.00%)
Jun 17, 2022 1.890 1.950 1.865 1.930 8,219 +0.04(+2.12%)
Jun 16, 2022 1.890 1.900 1.800 1.890 15,866 +0.00(+0.00%)
Jun 15, 2022 1.900 1.930 1.850 1.890 18,318 -0.04(-2.07%)
Jun 14, 2022 1.940 2.000 1.900 1.930 20,166 -0.06(-3.02%)
Jun 13, 2022 2.100 2.100 1.900 1.990 16,024 -0.08(-4.00%)
Jun 10, 2022 2.030 2.110 2.030 2.073 6,652 -0.03(-1.29%)
Jun 09, 2022 2.060 2.100 2.021 2.100 9,155 -0.01(-0.47%)
Jun 08, 2022 2.130 2.130 2.040 2.110 6,906 +0.00(+0.00%)
Jun 07, 2022 2.060 2.110 2.010 2.110 9,447 +0.07(+3.43%)
Jun 06, 2022 2.080 2.150 2.030 2.040 23,066 -0.14(-6.42%)
Jun 03, 2022 2.200 2.200 2.120 2.180 10,719 -0.01(-0.46%)
Jun 02, 2022 2.140 2.211 2.040 2.190 6,814 +0.02(+0.92%)
Jun 01, 2022 2.220 2.230 2.150 2.170 11,914 -0.06(-2.91%)
May 31, 2022 2.210 2.290 2.140 2.235 6,918 +0.05(+2.52%)
May 27, 2022 2.150 2.180 2.092 2.180 8,684 +0.14(+6.86%)
May 26, 2022 2.060 2.370 2.030 2.040 10,877 -0.02(-0.97%)
May 25, 2022 2.140 2.140 2.060 2.060 11,862 -0.03(-1.44%)
May 24, 2022 2.070 2.120 2.010 2.090 16,178 -0.05(-2.34%)
May 23, 2022 2.230 2.230 2.077 2.140 27,271 -0.12(-5.31%)
May 20, 2022 2.320 2.423 2.190 2.260 32,668 +0.00(+0.00%)
May 19, 2022 2.160 2.330 2.160 2.260 7,789 +0.02(+0.89%)
May 18, 2022 2.280 2.360 2.205 2.240 13,575 +0.03(+1.13%)
May 17, 2022 2.315 2.315 2.180 2.215 9,433 +0.05(+2.23%)
May 16, 2022 2.100 2.235 2.090 2.167 8,888 +0.09(+4.17%)
May 13, 2022 2.090 2.100 2.000 2.080 13,728 +0.04(+1.96%)
May 12, 2022 1.910 2.090 1.910 2.040 32,184 +0.06(+3.24%)
May 11, 2022 2.120 2.120 1.930 1.976 26,617 -0.13(-6.08%)
May 10, 2022 2.050 2.365 2.049 2.104 31,507 +0.04(+2.14%)
May 09, 2022 2.180 2.540 2.060 2.060 80,843 -0.14(-6.36%)
May 06, 2022 2.390 2.840 2.180 2.200 68,730 -0.09(-3.93%)
May 05, 2022 2.350 2.350 2.250 2.290 22,885 -0.06(-2.35%)
May 04, 2022 2.400 2.410 2.250 2.345 17,763 +0.05(+1.96%)
May 03, 2022 2.340 2.490 2.278 2.300 40,033 -0.10(-4.12%)
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.