Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NQ: NSPR )

2.940 +0.020 (+0.68%)
Streaming Delayed Price Updated: 12:44 PM EST, Nov 29, 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 (%)
Nov 29, 2024 2.820 3.080 2.654 2.940 12,375 +0.02(+0.68%)
Nov 27, 2024 3.020 3.130 2.620 2.920 141,306 -0.10(-3.31%)
Nov 26, 2024 2.900 3.150 2.600 3.020 603,052 +0.08(+2.72%)
Nov 25, 2024 2.670 2.940 2.600 2.940 325,562 +0.29(+10.94%)
Nov 22, 2024 2.650 2.675 2.580 2.650 19,652 +0.07(+2.71%)
Nov 21, 2024 2.607 2.630 2.552 2.580 18,768 -0.06(-2.27%)
Nov 20, 2024 2.540 2.705 2.540 2.640 7,198 +0.07(+2.72%)
Nov 19, 2024 2.590 2.610 2.511 2.570 21,785 -0.02(-0.77%)
Nov 18, 2024 2.530 2.590 2.490 2.590 18,920 +0.06(+2.37%)
Nov 15, 2024 2.490 2.589 2.480 2.530 12,247 -0.02(-0.78%)
Nov 14, 2024 2.600 2.696 2.450 2.550 26,098 +0.04(+1.59%)
Nov 13, 2024 2.120 3.050 2.120 2.510 273,880 +0.12(+5.24%)
Nov 12, 2024 2.070 2.478 2.070 2.385 17,189 -0.07(-2.85%)
Nov 11, 2024 2.240 2.490 2.150 2.455 46,180 +0.18(+7.68%)
Nov 08, 2024 2.350 2.365 2.250 2.280 16,440 -0.10(-4.20%)
Nov 07, 2024 2.410 2.490 2.360 2.380 22,298 -0.07(-2.84%)
Nov 06, 2024 2.550 2.550 2.400 2.450 22,574 +0.05(+2.06%)
Nov 05, 2024 2.475 2.535 2.400 2.400 16,934 -0.07(-2.83%)
Nov 04, 2024 2.500 2.570 2.441 2.470 31,107 -0.01(-0.40%)
Nov 01, 2024 2.480 2.620 2.460 2.480 68,659 +0.00(+0.01%)
Oct 31, 2024 2.490 2.540 2.460 2.480 5,745 -0.00(-0.01%)
Oct 30, 2024 2.450 2.550 2.450 2.480 28,359 +0.03(+1.22%)
Oct 29, 2024 2.450 2.580 2.440 2.450 24,848 -0.01(-0.41%)
Oct 28, 2024 2.620 2.620 2.440 2.460 18,827 +0.01(+0.41%)
Oct 25, 2024 2.510 2.515 2.450 2.450 11,544 -0.01(-0.41%)
Oct 24, 2024 2.540 2.540 2.450 2.460 17,515 -0.03(-1.20%)
Oct 23, 2024 2.500 2.520 2.490 2.490 10,329 +0.00(+0.00%)
Oct 22, 2024 2.500 2.560 2.490 2.490 34,312 +0.00(+0.00%)
Oct 21, 2024 2.600 2.600 2.481 2.490 20,217 +0.00(+0.00%)
Oct 18, 2024 2.490 2.520 2.480 2.490 17,139 +0.00(+0.00%)
Oct 17, 2024 2.600 2.610 2.483 2.490 17,791 +0.00(+0.00%)
Oct 16, 2024 2.510 2.566 2.480 2.490 31,074 -0.01(-0.40%)
Oct 15, 2024 2.650 2.700 2.490 2.500 115,037 -0.15(-5.66%)
Oct 14, 2024 2.600 2.710 2.589 2.650 7,085 +0.04(+1.40%)
Oct 11, 2024 2.590 2.694 2.590 2.614 3,778 +0.02(+0.91%)
Oct 10, 2024 2.650 2.690 2.590 2.590 44,119 -0.04(-1.52%)
Oct 09, 2024 2.630 2.724 2.600 2.630 24,933 -0.06(-2.23%)
Oct 08, 2024 2.760 2.760 2.620 2.690 3,160 -0.05(-1.82%)
Oct 07, 2024 2.600 2.740 2.600 2.740 13,212 +0.10(+3.79%)
Oct 04, 2024 2.680 2.689 2.562 2.640 12,901 -0.02(-0.75%)
Oct 03, 2024 2.670 2.697 2.557 2.660 12,030 +0.06(+2.31%)
Oct 02, 2024 2.650 2.730 2.560 2.600 17,408 -0.05(-1.89%)
Oct 01, 2024 2.760 2.860 2.650 2.650 16,165 -0.03(-1.12%)
Sep 30, 2024 2.720 2.800 2.675 2.680 5,359 -0.07(-2.55%)
Sep 27, 2024 2.680 2.810 2.661 2.750 13,569 +0.03(+1.10%)
Sep 26, 2024 2.950 2.950 2.650 2.720 16,933 -0.05(-1.81%)
Sep 25, 2024 2.780 2.800 2.760 2.770 11,304 -0.02(-0.72%)
Sep 24, 2024 2.820 2.870 2.750 2.790 14,511 +0.03(+1.09%)
Sep 23, 2024 2.700 2.765 2.700 2.760 6,576 -0.02(-0.72%)
Sep 20, 2024 2.600 2.780 2.575 2.780 4,778 +0.17(+6.68%)
Sep 19, 2024 2.590 2.695 2.550 2.606 13,032 -0.02(-0.91%)
Sep 18, 2024 2.570 2.700 2.560 2.630 17,724 +0.08(+3.14%)
Sep 17, 2024 2.670 2.839 2.540 2.550 32,994 -0.14(-5.20%)
Sep 16, 2024 2.730 2.800 2.540 2.690 34,693 -0.03(-1.24%)
Sep 13, 2024 2.810 2.810 2.700 2.724 4,453 +0.02(+0.88%)
Sep 12, 2024 2.680 2.760 2.680 2.700 6,635 +0.02(+0.75%)
Sep 11, 2024 2.840 2.840 2.680 2.680 6,932 -0.12(-4.29%)
Sep 10, 2024 2.790 2.820 2.693 2.800 15,275 +0.00(+0.00%)
Sep 09, 2024 2.810 2.810 2.705 2.800 12,944 +0.00(+0.00%)
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%)
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.