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 (%)
Oct 31, 2018 176.18 180.00 171.75 179.78 1,485 +5.70(+3.27%)
Oct 30, 2018 172.50 180.00 165.00 174.07 2,507 -3.15(-1.78%)
Oct 29, 2018 186.38 186.75 172.50 177.22 1,806 -6.53(-3.55%)
Oct 26, 2018 187.50 189.00 174.75 183.75 2,438 -6.90(-3.62%)
Oct 25, 2018 203.25 204.00 183.15 190.65 5,522 -5.47(-2.79%)
Oct 24, 2018 167.25 202.50 167.25 196.12 9,663 +20.85(+11.90%)
Oct 23, 2018 165.00 180.00 163.50 175.28 2,190 -4.72(-2.62%)
Oct 22, 2018 180.00 186.68 167.32 180.00 3,632 -15.00(-7.69%)
Oct 19, 2018 195.00 202.50 172.50 195.00 10,266 -2.62(-1.33%)
Oct 18, 2018 163.50 202.72 157.50 197.62 17,081 +31.88(+19.23%)
Oct 17, 2018 172.50 172.50 153.75 165.75 3,357 -6.75(-3.91%)
Oct 16, 2018 171.75 177.45 165.00 172.50 1,931 +3.75(+2.22%)
Oct 15, 2018 180.22 180.22 160.43 168.75 2,180 -2.25(-1.32%)
Oct 12, 2018 176.25 177.75 164.25 171.00 2,090 +1.88(+1.11%)
Oct 11, 2018 172.50 180.00 165.07 169.12 2,154 -2.62(-1.53%)
Oct 10, 2018 183.75 183.75 167.25 171.75 3,899 -15.68(-8.36%)
Oct 09, 2018 193.88 197.93 180.97 187.43 2,450 -6.45(-3.33%)
Oct 08, 2018 200.25 202.80 180.07 193.88 4,684 -8.62(-4.26%)
Oct 05, 2018 198.75 206.25 187.50 202.50 7,416 +0.82(+0.41%)
Oct 04, 2018 197.70 217.50 183.75 201.68 10,511 +2.93(+1.47%)
Oct 03, 2018 217.50 230.10 180.00 198.75 31,153 +15.75(+8.61%)
Oct 02, 2018 150.00 183.15 146.32 183.00 13,698 +33.15(+22.12%)
Oct 01, 2018 165.00 166.50 149.85 149.85 5,619 -15.15(-9.18%)
Sep 28, 2018 172.50 172.50 150.00 165.00 9,997 -0.38(-0.23%)
Sep 27, 2018 169.28 194.93 164.62 165.38 17,478 -2.40(-1.43%)
Sep 26, 2018 183.75 194.25 157.57 167.78 22,132 -49.72(-22.86%)
Sep 25, 2018 150.00 217.50 150.00 217.50 51,824 +71.18(+48.64%)
Sep 24, 2018 138.75 153.68 136.50 146.32 7,551 +12.07(+8.99%)
Sep 21, 2018 123.75 150.00 122.25 134.25 9,950 +11.25(+9.15%)
Sep 20, 2018 128.10 128.10 121.88 123.00 2,329 -0.67(-0.55%)
Sep 19, 2018 130.12 130.12 121.50 123.67 3,582 -5.70(-4.41%)
Sep 18, 2018 132.00 134.40 127.80 129.38 3,370 -7.65(-5.58%)
Sep 17, 2018 165.00 165.00 127.88 137.03 6,386 -5.47(-3.84%)
Sep 14, 2018 157.50 157.50 142.50 142.50 5,564 -13.35(-8.57%)
Sep 13, 2018 179.25 180.00 153.00 155.85 11,600 -35.40(-18.51%)
Sep 12, 2018 168.75 198.75 153.75 191.25 28,460 +42.15(+28.27%)
Sep 11, 2018 150.00 165.00 146.25 149.10 10,048 +4.28(+2.95%)
Sep 10, 2018 148.50 149.18 144.82 144.82 367 +2.32(+1.63%)
Sep 07, 2018 150.00 150.00 142.50 142.50 421 -2.25(-1.55%)
Sep 06, 2018 157.50 157.50 143.62 144.75 692 +2.25(+1.58%)
Sep 05, 2018 150.00 150.00 142.50 142.50 890 -6.53(-4.38%)
Sep 04, 2018 156.00 156.00 148.35 149.03 689 +4.28(+2.95%)
Aug 31, 2018 144.75 144.75 144.75 0 -2.10(-1.43%)
Aug 30, 2018 151.50 151.50 142.57 146.85 434 -2.03(-1.36%)
Aug 29, 2018 142.35 150.00 138.60 148.88 675 +10.28(+7.41%)
Aug 28, 2018 144.00 144.00 137.32 138.60 770 -3.15(-2.22%)
Aug 27, 2018 148.12 149.85 141.38 141.75 485 -0.75(-0.53%)
Aug 24, 2018 157.50 157.50 142.50 142.50 647 -9.30(-6.13%)
Aug 23, 2018 155.85 155.85 148.57 151.80 470 -4.05(-2.60%)
Aug 22, 2018 149.10 156.00 144.90 155.85 436 +10.95(+7.56%)
Aug 21, 2018 144.75 153.75 136.50 144.90 554 +0.90(+0.63%)
Aug 20, 2018 155.25 156.90 136.50 144.00 1,769 -6.75(-4.48%)
Aug 17, 2018 146.25 150.75 144.75 150.75 232 +2.40(+1.62%)
Aug 16, 2018 151.88 151.88 145.05 148.35 303 -1.65(-1.10%)
Aug 15, 2018 157.50 157.50 142.50 150.00 667 -7.43(-4.72%)
Aug 14, 2018 160.50 160.50 151.12 157.43 583 -0.67(-0.43%)
Aug 13, 2018 165.00 168.53 157.50 158.10 565 -6.90(-4.18%)
Aug 10, 2018 153.75 172.50 153.75 165.00 803 +9.75(+6.28%)
Aug 09, 2018 161.47 161.55 153.90 155.25 640 -7.20(-4.43%)
Aug 08, 2018 165.00 165.00 157.50 162.45 901 -3.38(-2.04%)
Aug 07, 2018 180.00 181.88 163.12 165.82 2,186 -6.23(-3.62%)
Aug 06, 2018 162.75 173.85 156.00 172.05 1,862 +14.55(+9.24%)
Aug 03, 2018 157.50 165.00 157.50 157.50 230 -0.53(-0.33%)
Aug 02, 2018 157.50 164.93 154.88 158.03 267 +0.90(+0.57%)
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.