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 (%)
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%)
Sep 01, 2023 3.550 3.550 3.390 3.450 35,316 -0.08(-2.27%)
Aug 31, 2023 3.340 3.590 3.300 3.530 53,681 +0.18(+5.37%)
Aug 30, 2023 3.370 3.400 3.250 3.350 13,901 +0.08(+2.45%)
Aug 29, 2023 3.400 3.430 3.270 3.270 20,985 -0.10(-2.97%)
Aug 28, 2023 3.280 3.400 3.200 3.370 31,025 +0.14(+4.33%)
Aug 25, 2023 3.190 3.240 3.006 3.230 27,654 -0.01(-0.31%)
Aug 24, 2023 3.310 3.410 3.070 3.240 36,859 -0.15(-4.42%)
Aug 23, 2023 3.410 3.540 3.249 3.390 35,642 -0.07(-2.02%)
Aug 22, 2023 3.500 3.500 3.350 3.460 32,297 +0.02(+0.58%)
Aug 21, 2023 3.300 3.440 3.240 3.440 46,560 +0.16(+4.88%)
Aug 18, 2023 3.170 3.510 3.080 3.280 1,093,326 +0.18(+5.81%)
Aug 17, 2023 3.200 3.230 3.030 3.100 36,386 -0.08(-2.52%)
Aug 16, 2023 3.200 3.209 3.036 3.180 38,853 +0.02(+0.63%)
Aug 15, 2023 3.020 3.180 3.000 3.160 22,497 +0.02(+0.64%)
Aug 14, 2023 3.160 3.180 3.020 3.140 15,872 -0.07(-2.18%)
Aug 11, 2023 3.250 3.250 3.101 3.210 10,053 +0.00(+0.00%)
Aug 10, 2023 3.010 3.250 3.010 3.210 41,917 +0.11(+3.55%)
Aug 09, 2023 3.240 3.240 3.010 3.100 28,620 +0.00(+0.00%)
Aug 08, 2023 3.130 3.140 2.890 3.100 16,011 +0.00(+0.00%)
Aug 07, 2023 2.890 3.220 2.890 3.100 47,591 +0.21(+7.27%)
Aug 04, 2023 3.040 3.100 2.810 2.890 51,832 -0.09(-3.02%)
Aug 03, 2023 3.220 3.220 2.950 2.980 39,551 -0.28(-8.59%)
Aug 02, 2023 3.340 3.340 3.100 3.260 30,992 -0.08(-2.40%)
Aug 01, 2023 3.250 3.400 3.238 3.340 12,416 +0.01(+0.30%)
Jul 31, 2023 3.250 3.395 3.170 3.330 59,506 +0.09(+2.78%)
Jul 28, 2023 3.250 3.300 3.100 3.240 19,266 +0.03(+0.93%)
Jul 27, 2023 3.420 3.470 3.130 3.210 17,405 -0.18(-5.31%)
Jul 26, 2023 3.240 3.470 3.170 3.390 69,348 +0.15(+4.63%)
Jul 25, 2023 3.170 3.270 3.170 3.240 35,345 +0.06(+1.89%)
Jul 24, 2023 3.220 3.290 3.007 3.180 29,778 -0.10(-3.05%)
Jul 21, 2023 3.190 3.460 2.990 3.280 129,425 +0.21(+6.84%)
Jul 20, 2023 3.030 3.160 2.812 3.070 41,927 -0.02(-0.65%)
Jul 19, 2023 3.090 3.225 3.020 3.090 31,040 -0.03(-0.96%)
Jul 18, 2023 3.050 3.240 2.700 3.120 158,254 +0.15(+5.05%)
Jul 17, 2023 3.130 3.145 2.910 2.970 60,498 -0.18(-5.71%)
Jul 14, 2023 3.270 3.270 3.103 3.150 70,414 -0.14(-4.26%)
Jul 13, 2023 3.300 3.740 3.120 3.290 488,180 -0.08(-2.37%)
Jul 12, 2023 2.680 3.370 2.551 3.370 1,264,552 +1.07(+46.52%)
Jul 11, 2023 2.310 2.310 2.211 2.300 75,827 +0.04(+1.77%)
Jul 10, 2023 2.340 2.380 2.180 2.260 77,081 -0.09(-3.83%)
Jul 07, 2023 2.370 2.429 2.250 2.350 58,511 +0.00(+0.00%)
Jul 06, 2023 2.340 2.350 2.280 2.350 18,205 -0.01(-0.42%)
Jul 05, 2023 2.450 2.450 2.300 2.360 21,192 -0.18(-7.09%)
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.