Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inspiremd Inc (NQ: NSPR ) 2.800 +0.060 (+2.19%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 06, 2024 2.680 2.800 2.680 2.800 5,849 +0.06(+2.19%) Sep 05, 2024 2.730 2.750 2.730 2.740 921 +0.09(+3.40%) Sep 04, 2024 2.840 2.840 2.650 2.650 13,629 -0.07(-2.57%) Sep 03, 2024 2.810 2.810 2.650 2.720 27,798 -0.03(-1.09%) Aug 30, 2024 2.730 2.790 2.730 2.750 2,033 +0.10(+3.77%) Aug 29, 2024 2.863 2.863 2.610 2.650 18,351 -0.19(-6.69%) Aug 28, 2024 2.820 2.990 2.774 2.840 12,622 -0.01(-0.35%) Aug 27, 2024 2.810 2.850 2.810 2.850 1,337 +0.00(+0.00%) Aug 26, 2024 2.970 2.987 2.790 2.850 8,764 -0.08(-2.73%) Aug 23, 2024 2.840 2.930 2.750 2.930 3,415 +0.08(+2.81%) Aug 22, 2024 2.800 2.850 2.800 2.850 6,272 +0.00(+0.00%) Aug 21, 2024 2.810 2.850 2.770 2.850 12,241 +0.00(+0.00%) Aug 20, 2024 2.890 2.890 2.790 2.850 11,447 +0.03(+1.06%) Aug 19, 2024 2.900 2.920 2.750 2.820 17,386 -0.09(-3.09%) Aug 16, 2024 2.810 2.945 2.810 2.910 3,729 -0.05(-1.69%) Aug 15, 2024 2.800 3.020 2.800 2.960 23,596 +0.06(+2.07%) Aug 14, 2024 2.860 2.905 2.830 2.900 3,585 -0.05(-1.69%) Aug 13, 2024 2.780 2.950 2.730 2.950 8,899 +0.11(+3.87%) Aug 12, 2024 2.850 2.860 2.760 2.840 7,809 -0.02(-0.70%) Aug 09, 2024 2.850 2.870 2.750 2.860 5,073 +0.01(+0.35%) Aug 08, 2024 2.850 2.850 2.711 2.850 39,147 -0.01(-0.35%) Aug 07, 2024 2.930 2.930 2.820 2.860 29,302 -0.12(-4.01%) Aug 06, 2024 2.880 2.979 2.880 2.979 5,616 +0.02(+0.66%) Aug 05, 2024 2.820 3.070 2.790 2.960 32,865 -0.01(-0.34%) Aug 02, 2024 2.950 3.050 2.810 2.970 25,965 +0.06(+2.06%) Aug 01, 2024 2.860 2.970 2.850 2.910 9,617 +0.03(+1.04%) Jul 31, 2024 2.660 2.880 2.550 2.880 19,501 +0.12(+4.35%) Jul 30, 2024 3.400 3.420 2.760 2.760 84,769 -0.56(-16.87%) Jul 29, 2024 3.360 3.400 3.250 3.320 30,625 -0.07(-2.06%) Jul 26, 2024 3.000 3.415 2.960 3.390 106,773 +0.41(+13.76%) Jul 25, 2024 2.950 2.980 2.810 2.980 67,808 +0.05(+1.71%) Jul 24, 2024 2.450 2.950 2.401 2.930 66,040 +0.47(+19.11%) Jul 23, 2024 2.370 2.480 2.372 2.460 15,238 +0.05(+1.97%) Jul 22, 2024 2.410 2.412 2.400 2.412 1,980 +0.05(+2.22%) Jul 19, 2024 2.440 2.440 2.360 2.360 4,457 -0.04(-1.67%) Jul 18, 2024 2.380 2.469 2.380 2.400 3,858 -0.03(-1.23%) Jul 17, 2024 2.410 2.460 2.350 2.430 16,057 -0.01(-0.41%) Jul 16, 2024 2.430 2.506 2.400 2.440 6,519 -0.00(-0.11%) Jul 15, 2024 2.440 2.470 2.410 2.443 4,117 -0.01(-0.50%) Jul 12, 2024 2.455 2.510 2.413 2.455 6,862 -0.00(-0.20%) Jul 11, 2024 2.460 2.630 2.420 2.460 9,897 -0.01(-0.40%) Jul 10, 2024 2.400 2.470 2.380 2.470 6,806 +0.06(+2.66%) Jul 09, 2024 2.380 2.410 2.360 2.406 5,672 -0.00(-0.17%) Jul 08, 2024 2.380 2.460 2.370 2.410 11,575 +0.02(+0.84%) Jul 05, 2024 2.370 2.430 2.360 2.390 5,771 -0.05(-2.05%) Jul 03, 2024 2.340 2.440 2.340 2.440 2,958 +0.08(+3.53%) Jul 02, 2024 2.400 2.460 2.357 2.357 8,554 -0.08(-3.41%) 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.