Skip to main content

Inspiremd Inc (NQ: NSPR )

2.370 +0.090 (+3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.250 2.450 2.220 2.370 58,942 +0.09(+3.88%)
Mar 27, 2024 2.270 2.380 2.250 2.282 25,087 +0.03(+1.40%)
Mar 26, 2024 2.360 2.400 2.210 2.250 30,902 -0.06(-2.60%)
Mar 25, 2024 2.380 2.540 2.310 2.310 22,525 -0.06(-2.53%)
Mar 22, 2024 2.300 2.540 2.300 2.370 49,633 +0.05(+2.16%)
Mar 21, 2024 2.280 2.410 2.280 2.320 47,228 +0.01(+0.43%)
Mar 20, 2024 2.280 2.350 2.280 2.310 14,408 +0.00(+0.00%)
Mar 19, 2024 2.300 2.490 2.300 2.310 7,778 +0.04(+1.76%)
Mar 18, 2024 2.160 2.360 2.160 2.270 51,182 -0.02(-0.87%)
Mar 15, 2024 2.450 2.494 2.290 2.290 33,021 -0.11(-4.58%)
Mar 14, 2024 2.440 2.505 2.400 2.400 19,299 -0.10(-4.00%)
Mar 13, 2024 2.430 2.550 2.410 2.500 6,320 +0.04(+1.63%)
Mar 12, 2024 2.500 2.609 2.460 2.460 65,211 -0.09(-3.70%)
Mar 11, 2024 2.530 2.629 2.510 2.555 9,377 -0.08(-2.87%)
Mar 08, 2024 2.620 2.669 2.510 2.630 7,744 -0.01(-0.38%)
Mar 07, 2024 2.460 2.660 2.400 2.640 23,668 +0.11(+4.35%)
Mar 06, 2024 2.560 2.560 2.450 2.530 35,816 -0.10(-3.80%)
Mar 05, 2024 2.560 2.680 2.560 2.630 7,730 +0.06(+2.33%)
Mar 04, 2024 2.580 2.697 2.560 2.570 9,591 -0.09(-3.38%)
Mar 01, 2024 2.720 2.764 2.560 2.660 34,709 -0.09(-3.27%)
Feb 29, 2024 2.696 2.781 2.696 2.750 5,932 -0.02(-0.72%)
Feb 28, 2024 2.590 2.770 2.590 2.770 18,601 +0.04(+1.47%)
Feb 27, 2024 2.660 2.782 2.580 2.730 24,372 +0.17(+6.64%)
Feb 26, 2024 2.610 2.660 2.510 2.560 9,873 -0.07(-2.65%)
Feb 23, 2024 2.540 2.650 2.540 2.630 8,345 -0.06(-2.25%)
Feb 22, 2024 2.550 2.700 2.550 2.690 29,665 +0.09(+3.28%)
Feb 21, 2024 2.610 2.630 2.551 2.604 6,652 -0.01(-0.21%)
Feb 20, 2024 2.640 2.650 2.610 2.610 7,325 -0.04(-1.32%)
Feb 16, 2024 2.680 2.680 2.640 2.645 7,134 -0.04(-1.67%)
Feb 15, 2024 2.660 2.800 2.660 2.690 9,958 +0.01(+0.37%)
Feb 14, 2024 2.720 2.800 2.670 2.680 33,064 -0.04(-1.62%)
Feb 13, 2024 2.740 2.810 2.700 2.724 2,366 -0.02(-0.58%)
Feb 12, 2024 2.710 2.838 2.700 2.740 10,154 -0.01(-0.37%)
Feb 09, 2024 2.710 2.800 2.680 2.750 2,719 -0.01(-0.36%)
Feb 08, 2024 2.680 2.800 2.680 2.760 24,663 -0.09(-3.16%)
Feb 07, 2024 2.820 2.890 2.755 2.850 14,884 -0.06(-2.23%)
Feb 06, 2024 2.670 2.980 2.670 2.915 18,389 +0.17(+6.19%)
Feb 05, 2024 2.770 2.880 2.650 2.745 37,899 -0.08(-3.00%)
Feb 02, 2024 2.760 2.860 2.760 2.830 4,638 -0.03(-1.05%)
Feb 01, 2024 2.890 2.930 2.760 2.860 29,044 +0.03(+0.90%)
Jan 31, 2024 2.940 2.960 2.834 2.834 21,340 -0.11(-3.76%)
Jan 30, 2024 2.970 3.074 2.906 2.945 19,127 -0.10(-3.13%)
Jan 29, 2024 2.970 3.050 2.950 3.040 10,481 +0.10(+3.40%)
Jan 26, 2024 2.918 3.020 2.918 2.940 4,178 +0.00(+0.00%)
Jan 25, 2024 3.000 3.130 2.910 2.940 22,988 -0.11(-3.61%)
Jan 24, 2024 3.110 3.240 3.020 3.050 63,716 -0.09(-2.87%)
Jan 23, 2024 3.040 3.170 3.040 3.140 92,833 +0.04(+1.13%)
Jan 22, 2024 3.121 3.140 3.020 3.105 12,131 +0.00(+0.16%)
Jan 19, 2024 3.020 3.150 3.000 3.100 14,375 +0.09(+2.99%)
Jan 18, 2024 3.140 3.140 3.000 3.010 5,875 -0.13(-4.14%)
Jan 17, 2024 3.060 3.150 3.000 3.140 12,204 +0.08(+2.61%)
Jan 16, 2024 2.870 3.060 2.870 3.060 30,236 +0.16(+5.52%)
Jan 12, 2024 2.840 3.010 2.780 2.900 25,279 +0.02(+0.69%)
Jan 11, 2024 2.830 3.039 2.830 2.880 18,320 -0.04(-1.37%)
Jan 10, 2024 2.900 3.000 2.900 2.920 28,985 +0.07(+2.46%)
Jan 09, 2024 2.870 2.925 2.816 2.850 28,603 -0.03(-1.04%)
Jan 08, 2024 2.630 2.880 2.600 2.880 115,892 +0.25(+9.51%)
Jan 05, 2024 2.580 2.790 2.410 2.630 6,699 +0.01(+0.38%)
Jan 04, 2024 2.600 2.760 2.540 2.620 31,219 +0.01(+0.38%)
Jan 03, 2024 2.630 2.710 2.490 2.610 8,935 -0.10(-3.69%)
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.