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

Inspiremd Inc (NQ: NSPR )

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 7, 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 (%)
May 08, 2023 1.370 1.500 1.370 1.475 21,818 +0.10(+7.66%)
May 05, 2023 1.360 1.400 1.310 1.370 43,243 +0.04(+3.01%)
May 04, 2023 1.300 1.330 1.290 1.330 9,233 +0.01(+0.76%)
May 03, 2023 1.290 1.340 1.290 1.320 12,032 +0.07(+5.60%)
May 02, 2023 1.540 1.540 1.250 1.250 65,904 -0.25(-16.67%)
May 01, 2023 1.040 1.692 1.040 1.500 310,967 +0.46(+44.23%)
Apr 28, 2023 1.070 1.070 1.030 1.040 22,779 -0.01(-0.95%)
Apr 27, 2023 1.060 1.080 1.030 1.050 19,823 -0.01(-1.04%)
Apr 26, 2023 1.080 1.080 1.060 1.061 11,263 +0.00(+0.09%)
Apr 25, 2023 1.070 1.079 1.050 1.060 14,985 +0.04(+3.41%)
Apr 24, 2023 1.000 1.030 1.000 1.025 36,828 +0.05(+5.11%)
Apr 21, 2023 1.000 1.000 0.9608 0.9752 12,284 -0.03(-3.45%)
Apr 20, 2023 1.010 1.050 1.000 1.010 13,710 -0.01(-0.98%)
Apr 19, 2023 1.015 1.030 1.000 1.020 19,757 -0.01(-0.97%)
Apr 18, 2023 1.120 1.120 1.030 1.030 17,617 +0.00(+0.00%)
Apr 17, 2023 1.030 1.080 1.020 1.030 16,279 +0.01(+0.97%)
Apr 14, 2023 1.040 1.082 1.010 1.020 17,535 -0.04(-3.76%)
Apr 13, 2023 1.060 1.080 1.060 1.060 10,130 +0.01(+0.47%)
Apr 12, 2023 1.130 1.130 1.040 1.055 8,205 -0.04(-3.21%)
Apr 11, 2023 1.020 1.090 1.020 1.090 22,417 -0.01(-0.91%)
Apr 10, 2023 1.150 1.150 1.050 1.100 15,331 +0.01(+0.92%)
Apr 06, 2023 1.140 1.140 1.052 1.090 26,787 -0.05(-4.39%)
Apr 05, 2023 1.180 1.180 1.060 1.140 14,768 +0.06(+5.56%)
Apr 04, 2023 1.080 1.080 1.030 1.080 18,909 +0.00(+0.00%)
Apr 03, 2023 1.130 1.130 1.060 1.080 47,584 -0.05(-4.42%)
Mar 31, 2023 1.070 1.140 1.060 1.130 25,110 +0.07(+6.60%)
Mar 30, 2023 1.080 1.135 1.060 1.060 6,121 -0.09(-7.83%)
Mar 29, 2023 1.110 1.190 1.110 1.150 9,749 +0.01(+0.88%)
Mar 28, 2023 1.120 1.170 1.060 1.140 18,967 +0.02(+1.79%)
Mar 27, 2023 1.060 1.130 1.050 1.120 27,865 +0.03(+2.75%)
Mar 24, 2023 1.110 1.110 1.060 1.090 18,122 +0.00(+0.00%)
Mar 23, 2023 1.230 1.230 1.000 1.090 60,455 -0.09(-7.63%)
Mar 22, 2023 1.210 1.254 1.180 1.180 4,113 -0.06(-4.84%)
Mar 21, 2023 1.230 1.260 1.185 1.240 12,174 +0.02(+1.64%)
Mar 20, 2023 1.260 1.260 1.205 1.220 8,726 +0.00(+0.00%)
Mar 17, 2023 1.239 1.239 1.190 1.220 9,365 +0.03(+2.52%)
Mar 16, 2023 1.150 1.240 1.150 1.190 18,340 +0.04(+3.48%)
Mar 15, 2023 1.280 1.212 1.150 1.150 10,679 -0.04(-3.36%)
Mar 14, 2023 1.180 1.245 1.160 1.190 18,074 +0.01(+0.86%)
Mar 13, 2023 1.240 1.240 1.150 1.180 10,835 +0.01(+0.76%)
Mar 10, 2023 1.230 1.240 1.150 1.171 12,736 -0.03(-2.42%)
Mar 09, 2023 1.172 1.248 1.160 1.200 21,554 +0.05(+4.35%)
Mar 08, 2023 1.220 1.230 1.150 1.150 6,687 -0.09(-7.26%)
Mar 07, 2023 1.250 1.260 1.201 1.240 5,603 +0.01(+0.81%)
Mar 06, 2023 1.200 1.240 1.160 1.230 21,651 -0.01(-0.81%)
Mar 03, 2023 1.160 1.250 1.160 1.240 13,078 +0.07(+5.98%)
Mar 02, 2023 1.200 1.200 1.141 1.170 9,032 -0.02(-1.76%)
Mar 01, 2023 1.130 1.249 1.130 1.191 8,443 +0.04(+3.57%)
Feb 28, 2023 1.190 1.200 1.150 1.150 19,294 +0.00(+0.00%)
Feb 27, 2023 1.170 1.200 1.130 1.150 51,842 -0.06(-4.96%)
Feb 24, 2023 1.250 1.260 1.200 1.210 34,213 +0.01(+0.83%)
Feb 23, 2023 1.200 1.240 1.170 1.200 11,481 +0.05(+4.35%)
Feb 22, 2023 1.190 1.200 1.120 1.150 9,125 -0.05(-4.17%)
Feb 21, 2023 1.300 1.320 1.190 1.200 21,805 -0.09(-6.98%)
Feb 17, 2023 1.310 1.310 1.280 1.290 12,450 -0.02(-1.90%)
Feb 16, 2023 1.330 1.380 1.270 1.315 62,678 +0.03(+2.72%)
Feb 15, 2023 1.295 1.310 1.280 1.280 10,311 -0.02(-1.52%)
Feb 14, 2023 1.200 1.310 1.200 1.300 22,704 +0.08(+6.23%)
Feb 13, 2023 1.250 1.260 1.224 1.224 23,479 -0.02(-1.32%)
Feb 10, 2023 1.230 1.260 1.230 1.240 16,002 +0.02(+1.38%)
Feb 09, 2023 1.260 1.260 1.200 1.223 24,403 -0.04(-2.91%)
Feb 08, 2023 1.280 1.280 1.200 1.260 43,594 -0.02(-1.56%)
Feb 07, 2023 1.260 1.280 1.230 1.280 14,717 +0.02(+1.60%)
Feb 06, 2023 1.230 1.260 1.200 1.260 34,662 +0.02(+1.60%)
Feb 03, 2023 1.180 1.240 1.173 1.240 24,722 +0.06(+5.08%)
Feb 02, 2023 1.160 1.180 1.141 1.180 32,484 +0.04(+3.51%)
Feb 01, 2023 1.180 1.180 1.115 1.140 26,690 -0.04(-2.98%)
Jan 31, 2023 1.120 1.180 1.120 1.175 10,523 +0.03(+2.17%)
Jan 30, 2023 1.120 1.155 1.110 1.150 11,109 +0.03(+2.67%)
Jan 27, 2023 1.140 1.140 1.119 1.120 14,249 -0.01(-1.23%)
Jan 26, 2023 1.140 1.165 1.130 1.134 7,991 -0.02(-1.39%)
Jan 25, 2023 1.122 1.170 1.122 1.150 10,156 +0.00(+0.00%)
Jan 24, 2023 1.140 1.150 1.110 1.150 11,619 +0.02(+1.77%)
Jan 23, 2023 1.120 1.180 1.110 1.130 26,698 +0.01(+0.89%)
Jan 20, 2023 1.177 1.177 1.120 1.120 4,995 -0.04(-3.45%)
Jan 19, 2023 1.172 1.190 1.150 1.160 7,163 -0.03(-2.52%)
Jan 18, 2023 1.180 1.220 1.160 1.190 44,888 +0.04(+3.48%)
Jan 17, 2023 1.100 1.170 1.067 1.150 20,252 +0.13(+12.75%)
Jan 13, 2023 1.220 1.220 0.9258 1.020 126,669 -0.20(-16.42%)
Jan 12, 2023 1.220 1.240 1.170 1.220 23,090 +0.01(+1.20%)
Jan 11, 2023 1.100 1.220 1.080 1.206 24,693 +0.10(+8.64%)
Jan 10, 2023 1.130 1.150 1.090 1.110 21,450 -0.07(-5.93%)
Jan 09, 2023 1.200 1.200 1.120 1.180 45,400 +0.03(+2.61%)
Jan 06, 2023 0.9900 1.180 0.9900 1.150 112,415 +0.20(+21.05%)
Jan 05, 2023 0.9200 0.9899 0.8870 0.9500 31,658 +0.08(+9.17%)
Jan 04, 2023 0.9200 0.9200 0.8701 0.8702 22,569 -0.05(-4.96%)
Jan 03, 2023 0.8400 0.9189 0.8400 0.9156 21,025 +0.06(+6.53%)
Dec 30, 2022 0.8400 0.9000 0.8400 0.8595 48,477 -0.04(-4.50%)
Dec 29, 2022 0.8600 0.9200 0.8600 0.9000 21,304 +0.05(+5.87%)
Dec 28, 2022 0.8528 0.8700 0.8500 0.8501 20,915 -0.02(-2.14%)
Dec 27, 2022 0.9100 0.9200 0.8401 0.8687 14,386 -0.04(-3.98%)
Dec 23, 2022 0.9600 0.9700 0.9004 0.9047 16,513 -0.06(-5.76%)
Dec 22, 2022 0.9900 1.010 0.9500 0.9600 16,795 -0.04(-3.81%)
Dec 21, 2022 0.9711 1.000 0.9577 0.9980 17,931 +0.03(+3.41%)
Dec 20, 2022 1.003 1.040 0.9650 0.9651 17,742 -0.06(-6.30%)
Dec 19, 2022 1.092 1.110 1.001 1.030 15,243 -0.06(-5.63%)
Dec 16, 2022 1.140 1.160 1.080 1.091 30,877 -0.02(-1.68%)
Dec 15, 2022 1.131 1.131 1.110 1.110 8,567 -0.02(-1.77%)
Dec 14, 2022 1.140 1.190 1.120 1.130 18,098 -0.03(-2.59%)
Dec 13, 2022 1.150 1.200 1.130 1.160 25,768 +0.01(+0.87%)
Dec 12, 2022 1.210 1.220 1.130 1.150 25,454 -0.07(-5.74%)
Dec 09, 2022 1.210 1.237 1.200 1.220 6,380 +0.08(+6.77%)
Dec 08, 2022 1.250 1.270 1.140 1.143 15,794 -0.07(-5.58%)
Dec 07, 2022 1.210 1.230 1.200 1.210 15,514 -0.09(-6.92%)
Dec 06, 2022 1.330 1.340 1.300 1.300 16,850 -0.03(-2.26%)
Dec 05, 2022 1.280 1.330 1.280 1.330 17,200 +0.03(+2.31%)
Dec 02, 2022 1.271 1.300 1.250 1.300 19,991 +0.05(+4.00%)
Dec 01, 2022 1.250 1.325 1.220 1.250 34,608 +0.01(+0.81%)
Nov 30, 2022 1.240 1.240 1.173 1.240 11,734 +0.00(+0.01%)
Nov 29, 2022 1.110 1.240 1.110 1.240 18,515 +0.10(+9.24%)
Nov 28, 2022 1.150 1.170 1.105 1.135 16,495 -0.01(-1.30%)
Nov 25, 2022 1.150 1.150 1.150 1.150 6,086 +0.04(+3.60%)
Nov 23, 2022 1.180 1.180 1.101 1.110 17,764 +0.00(+0.00%)
Nov 22, 2022 1.130 1.190 1.099 1.110 25,354 -0.04(-3.48%)
Nov 21, 2022 1.150 1.193 1.150 1.150 25,806 +0.01(+0.88%)
Nov 18, 2022 0.9900 1.160 0.9900 1.140 74,217 +0.11(+10.68%)
Nov 17, 2022 1.000 1.030 1.000 1.030 6,450 +0.00(+0.00%)
Nov 16, 2022 1.030 1.060 1.000 1.030 17,464 +0.02(+1.98%)
Nov 15, 2022 0.9500 1.030 0.9111 1.010 43,990 +0.06(+6.87%)
Nov 14, 2022 0.8500 0.9500 0.8400 0.9451 101,211 +0.11(+12.58%)
Nov 11, 2022 0.8180 0.8600 0.8100 0.8395 41,576 +0.03(+3.64%)
Nov 10, 2022 0.9500 0.9500 0.8064 0.8100 123,475 -0.11(-12.43%)
Nov 09, 2022 1.029 1.029 0.8756 0.9250 34,491 +0.01(+0.54%)
Nov 08, 2022 1.075 1.075 0.8648 0.9200 64,580 -0.16(-14.81%)
Nov 07, 2022 1.080 1.100 1.080 1.080 18,600 -0.01(-0.92%)
Nov 04, 2022 1.100 1.120 1.070 1.090 21,344 -0.02(-1.76%)
Nov 03, 2022 1.190 1.190 1.091 1.109 35,097 -0.03(-2.68%)
Nov 02, 2022 1.120 1.170 1.120 1.140 13,262 +0.00(+0.00%)
Nov 01, 2022 1.160 1.180 1.130 1.140 14,472 +0.01(+1.33%)
Oct 31, 2022 1.120 1.140 1.120 1.125 10,622 -0.00(-0.44%)
Oct 28, 2022 1.160 1.160 1.110 1.130 17,207 -0.04(-3.42%)
Oct 27, 2022 1.130 1.185 1.130 1.170 8,252 +0.04(+3.54%)
Oct 26, 2022 1.190 1.210 1.100 1.130 80,632 -0.03(-2.59%)
Oct 25, 2022 1.190 1.220 1.150 1.160 21,019 -0.05(-4.36%)
Oct 24, 2022 1.140 1.245 1.140 1.213 6,535 -0.03(-2.05%)
Oct 21, 2022 1.200 1.280 1.200 1.238 3,969 +0.02(+1.50%)
Oct 20, 2022 1.240 1.255 1.220 1.220 796 +0.00(+0.00%)
Oct 19, 2022 1.200 1.282 1.200 1.220 21,211 +0.00(+0.00%)
Oct 18, 2022 1.210 1.240 1.210 1.220 4,705 +0.02(+2.09%)
Oct 17, 2022 1.140 1.195 1.120 1.195 21,500 +0.04(+3.02%)
Oct 14, 2022 1.190 1.210 1.120 1.160 15,070 -0.02(-1.69%)
Oct 13, 2022 1.210 1.240 1.180 1.180 12,960 -0.05(-4.01%)
Oct 12, 2022 1.224 1.270 1.180 1.229 20,948 +0.01(+0.75%)
Oct 11, 2022 1.180 1.290 1.140 1.220 14,400 +0.03(+2.53%)
Oct 10, 2022 1.310 1.310 1.170 1.190 23,840 -0.08(-6.30%)
Oct 07, 2022 1.300 1.350 1.270 1.270 23,106 -0.06(-4.51%)
Oct 06, 2022 1.400 1.412 1.200 1.330 70,248 -0.04(-2.99%)
Oct 05, 2022 1.490 1.490 1.330 1.371 63,911 -0.07(-4.79%)
Oct 04, 2022 1.420 1.500 1.350 1.440 52,027 +0.02(+1.58%)
Oct 03, 2022 1.500 1.520 1.390 1.418 22,657 -0.06(-4.26%)
Sep 30, 2022 1.530 1.530 1.430 1.481 10,028 -0.02(-1.29%)
Sep 29, 2022 1.520 1.540 1.500 1.500 7,056 -0.02(-1.32%)
Sep 28, 2022 1.510 1.535 1.500 1.520 5,015 +0.02(+1.18%)
Sep 27, 2022 1.510 1.520 1.500 1.502 5,636 +0.00(+0.13%)
Sep 26, 2022 1.510 1.560 1.500 1.500 10,948 -0.04(-2.58%)
Sep 23, 2022 1.610 1.680 1.530 1.540 23,185 -0.04(-2.53%)
Sep 22, 2022 1.640 1.654 1.530 1.580 40,420 -0.06(-3.66%)
Sep 21, 2022 1.690 1.720 1.620 1.640 14,303 -0.03(-1.79%)
Sep 20, 2022 1.730 1.745 1.640 1.670 15,832 -0.07(-3.75%)
Sep 19, 2022 1.690 1.780 1.690 1.735 5,975 +0.03(+1.49%)
Sep 16, 2022 1.690 1.795 1.690 1.710 14,106 -0.03(-1.75%)
Sep 15, 2022 1.725 1.760 1.725 1.740 11,193 -0.01(-0.57%)
Sep 14, 2022 1.740 1.760 1.710 1.750 9,343 +0.01(+0.57%)
Sep 13, 2022 1.720 1.750 1.720 1.740 5,186 -0.06(-3.33%)
Sep 12, 2022 1.890 1.890 1.785 1.800 5,433 -0.03(-1.64%)
Sep 09, 2022 1.910 1.910 1.750 1.830 11,040 +0.09(+5.17%)
Sep 08, 2022 1.750 1.800 1.730 1.740 20,961 +0.00(+0.00%)
Sep 07, 2022 1.750 1.750 1.710 1.740 13,319 -0.01(-0.57%)
Sep 06, 2022 1.740 1.760 1.690 1.750 8,519 +0.05(+3.24%)
Sep 02, 2022 1.740 1.816 1.690 1.695 26,839 -0.02(-1.45%)
Sep 01, 2022 1.800 1.800 1.700 1.720 18,991 -0.09(-4.97%)
Aug 31, 2022 1.790 1.850 1.790 1.810 9,556 -0.00(-0.01%)
Aug 30, 2022 1.850 1.860 1.810 1.810 3,879 -0.05(-2.68%)
Aug 29, 2022 1.871 1.930 1.822 1.860 9,105 -0.02(-1.06%)
Aug 26, 2022 1.920 1.920 1.810 1.880 7,376 -0.06(-3.09%)
Aug 25, 2022 1.890 1.960 1.890 1.940 18,419 +0.05(+2.92%)
Aug 24, 2022 1.800 1.900 1.800 1.885 7,976 +0.11(+6.50%)
Aug 23, 2022 1.780 1.810 1.750 1.770 9,192 +0.02(+1.14%)
Aug 22, 2022 1.770 1.770 1.729 1.750 4,588 -0.02(-1.13%)
Aug 19, 2022 1.800 1.867 1.750 1.770 22,816 -0.13(-6.84%)
Aug 18, 2022 1.840 1.970 1.710 1.900 79,148 +0.06(+3.54%)
Aug 17, 2022 1.870 1.875 1.835 1.835 13,058 -0.03(-1.35%)
Aug 16, 2022 1.920 1.940 1.850 1.860 29,854 -0.06(-3.21%)
Aug 15, 2022 1.930 1.960 1.900 1.922 23,925 -0.01(-0.42%)
Aug 12, 2022 1.900 1.990 1.900 1.930 13,139 +0.00(+0.00%)
Aug 11, 2022 1.930 1.970 1.910 1.930 11,214 +0.01(+0.52%)
Aug 10, 2022 1.910 1.950 1.895 1.920 9,261 -0.01(-0.52%)
Aug 09, 2022 1.990 1.990 1.860 1.930 21,327 -0.12(-5.91%)
Aug 08, 2022 1.950 2.070 1.900 2.051 33,915 +0.07(+3.60%)
Aug 05, 2022 1.860 2.000 1.860 1.980 13,181 +0.06(+3.13%)
Aug 04, 2022 1.850 2.000 1.850 1.920 56,319 +0.07(+3.78%)
Aug 03, 2022 1.840 1.900 1.800 1.850 19,295 +0.10(+5.71%)
Aug 02, 2022 1.800 1.840 1.750 1.750 14,145 -0.02(-1.13%)
Aug 01, 2022 1.900 1.910 1.760 1.770 23,402 +0.01(+0.57%)
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%)
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.