About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NQ: NSPR )

2.790 -0.120 (-4.12%)
Streaming Delayed Price Updated: 10:16 AM EDT, Aug 19, 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 (%)
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%)
Jul 01, 2024 2.470 2.532 2.310 2.440 21,392 -0.06(-2.22%)
Jun 28, 2024 2.550 2.550 2.495 2.495 4,547 -0.00(-0.19%)
Jun 27, 2024 2.540 2.550 2.490 2.500 11,511 +0.01(+0.32%)
Jun 26, 2024 2.460 2.540 2.460 2.492 14,429 +0.00(+0.08%)
Jun 25, 2024 2.500 2.535 2.490 2.490 2,502 -0.05(-1.97%)
Jun 24, 2024 2.470 2.540 2.460 2.540 6,912 +0.02(+0.79%)
Jun 21, 2024 2.500 2.540 2.490 2.520 6,390 +0.00(+0.00%)
Jun 20, 2024 2.550 2.550 2.500 2.520 37,742 -0.22(-8.03%)
Jun 18, 2024 2.560 2.770 2.515 2.740 35,184 +0.25(+10.04%)
Jun 17, 2024 2.540 2.550 2.400 2.490 9,219 -0.05(-1.97%)
Jun 14, 2024 2.610 2.630 2.400 2.540 25,484 -0.06(-2.31%)
Jun 13, 2024 2.600 2.630 2.600 2.600 9,290 -0.02(-0.77%)
Jun 12, 2024 2.675 2.700 2.620 2.620 19,976 -0.06(-2.23%)
Jun 11, 2024 2.650 2.680 2.650 2.680 3,757 +0.02(+0.77%)
Jun 10, 2024 2.700 2.700 2.650 2.659 17,111 -0.03(-0.99%)
Jun 07, 2024 2.660 2.686 2.650 2.686 9,262 -0.00(-0.14%)
Jun 06, 2024 2.690 2.780 2.616 2.690 9,475 -0.01(-0.37%)
Jun 05, 2024 2.630 2.700 2.600 2.700 6,707 +0.04(+1.50%)
Jun 04, 2024 2.600 2.690 2.600 2.660 11,598 +0.02(+0.76%)
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.