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

Inspiremd Inc (NY: NSPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 1.270 1.300 1.180 1.190 910,039 -0.10(-7.75%)
May 30, 2018 1.320 1.640 1.260 1.290 4,705,554 +0.09(+7.50%)
May 29, 2018 1.250 1.340 1.200 1.200 317,471 -0.07(-5.51%)
May 25, 2018 1.270 1.270 1.270 0 +0.00(+0.00%)
May 24, 2018 1.260 1.283 1.200 1.270 516,379 +0.08(+6.72%)
May 23, 2018 1.160 1.250 1.140 1.190 527,949 +0.05(+4.39%)
May 22, 2018 1.170 1.180 1.120 1.140 155,350 +0.00(+0.00%)
May 21, 2018 1.200 1.230 1.140 1.140 210,963 -0.05(-4.20%)
May 18, 2018 1.220 1.250 1.170 1.190 238,195 -0.04(-3.25%)
May 17, 2018 1.230 1.240 1.140 1.230 287,668 +0.03(+2.50%)
May 16, 2018 1.190 1.270 1.170 1.200 1,004,982 +0.10(+9.09%)
May 15, 2018 1.160 1.170 1.080 1.100 405,030 -0.07(-5.98%)
May 14, 2018 1.200 1.270 1.160 1.170 211,726 -0.04(-3.31%)
May 11, 2018 1.210 1.230 1.180 1.210 177,824 +0.03(+2.54%)
May 10, 2018 1.240 1.260 1.180 1.180 251,826 -0.07(-5.60%)
May 09, 2018 1.320 1.330 1.230 1.250 465,514 -0.08(-6.02%)
May 08, 2018 1.350 1.390 1.260 1.330 743,306 +0.06(+4.72%)
May 07, 2018 1.270 1.320 1.210 1.270 633,026 +0.03(+2.42%)
May 04, 2018 1.310 1.380 1.100 1.240 692,842 -0.08(-6.06%)
May 03, 2018 1.260 1.390 1.260 1.320 792,539 +0.07(+5.60%)
May 02, 2018 1.200 1.480 1.170 1.250 3,016,777 +0.05(+4.17%)
May 01, 2018 1.250 1.320 1.170 1.200 1,043,578 -0.02(-1.64%)
Apr 30, 2018 1.160 1.330 1.120 1.220 1,884,908 +0.14(+12.96%)
Apr 27, 2018 1.110 1.190 1.080 1.080 186,134 -0.04(-3.57%)
Apr 26, 2018 1.140 1.140 1.110 1.120 155,214 +0.00(+0.00%)
Apr 25, 2018 1.190 1.210 1.110 1.120 245,763 -0.04(-3.45%)
Apr 24, 2018 1.200 1.230 1.130 1.160 222,352 +0.00(+0.00%)
Apr 23, 2018 1.170 1.240 1.160 1.160 141,629 +0.00(+0.00%)
Apr 20, 2018 1.190 1.240 1.160 1.160 188,375 -0.05(-4.13%)
Apr 19, 2018 1.270 1.379 1.210 1.210 609,273 -0.05(-3.97%)
Apr 18, 2018 1.170 1.320 1.101 1.260 1,054,363 +0.10(+8.62%)
Apr 17, 2018 1.180 1.200 1.142 1.160 170,531 -0.03(-2.52%)
Apr 16, 2018 1.220 1.249 1.160 1.190 236,088 -0.05(-4.03%)
Apr 13, 2018 1.250 1.270 1.180 1.240 373,806 -0.01(-0.80%)
Apr 12, 2018 1.310 1.370 1.240 1.250 823,402 -0.02(-1.57%)
Apr 11, 2018 1.240 1.400 1.170 1.270 1,507,340 +0.09(+7.63%)
Apr 10, 2018 1.230 1.230 1.130 1.180 555,632 +0.03(+2.61%)
Apr 09, 2018 1.100 1.220 1.070 1.150 918,956 +0.08(+7.48%)
Apr 06, 2018 1.100 1.140 1.070 1.070 261,867 -0.04(-3.60%)
Apr 05, 2018 1.110 1.150 1.060 1.110 939,955 +0.04(+3.74%)
Apr 04, 2018 1.160 1.160 1.050 1.070 581,792 -0.10(-8.55%)
Apr 03, 2018 1.200 1.250 1.110 1.170 910,759 -0.03(-2.50%)
Apr 02, 2018 1.110 1.210 1.050 1.200 989,816 +0.16(+15.38%)
Mar 29, 2018 1.040 1.040 1.040 0 -0.31(-22.96%)
Mar 28, 2018 1.700 1.700 1.330 1.350 1,931,533 -1.05(-43.75%)
Mar 27, 2018 2.670 3.190 2.370 2.400 9,801,630 +0.36(+17.65%)
Mar 26, 2018 2.170 2.220 2.030 2.040 148,060 -0.13(-5.99%)
Mar 23, 2018 2.410 2.430 2.100 2.170 224,777 -0.24(-9.96%)
Mar 22, 2018 2.460 2.550 2.350 2.410 137,178 -0.06(-2.43%)
Mar 21, 2018 2.540 2.550 2.330 2.470 146,442 -0.08(-3.14%)
Mar 20, 2018 2.600 2.600 2.440 2.550 174,068 -0.07(-2.67%)
Mar 19, 2018 2.840 2.840 2.530 2.620 259,003 -0.21(-7.42%)
Mar 16, 2018 2.800 2.830 2.610 2.830 274,117 +0.08(+2.91%)
Mar 15, 2018 2.730 2.820 2.530 2.750 579,151 +0.08(+3.00%)
Mar 14, 2018 2.540 2.800 2.410 2.670 452,046 +0.12(+4.71%)
Mar 13, 2018 2.680 2.720 2.469 2.550 218,825 -0.14(-5.20%)
Mar 12, 2018 2.570 2.840 2.523 2.690 383,311 +0.11(+4.26%)
Mar 09, 2018 2.530 2.680 2.400 2.580 154,098 +0.05(+1.98%)
Mar 08, 2018 2.900 2.990 2.530 2.530 859,139 -0.14(-5.24%)
Mar 07, 2018 2.700 2.370 2.670 343,321 +0.25(+10.33%)
Mar 06, 2018 2.420 2.640 2.331 2.420 204,470 +0.00(+0.00%)
Mar 05, 2018 2.290 2.550 2.270 2.420 167,906 +0.06(+2.54%)
Mar 02, 2018 2.310 2.530 2.190 2.360 208,887 +0.02(+0.85%)
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.