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

Inspiremd Inc (NQ: NSPR )

2.280 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 20, 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 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%)
May 02, 2022 2.400 2.400 2.180 2.399 35,941 -0.00(-0.05%)
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%)
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.