Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

InspireMD Inc. - Common Stock (NQ: NSPR )

2.851 -0.009 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 26, 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 (%)
Dec 24, 2024 2.810 2.926 2.810 2.860 14,918 -0.09(-3.05%)
Dec 23, 2024 3.000 3.060 2.860 2.950 9,050 -0.05(-1.67%)
Dec 20, 2024 2.880 3.040 2.820 3.000 11,268 +0.06(+2.13%)
Dec 19, 2024 2.900 2.990 2.801 2.937 19,233 +0.05(+1.64%)
Dec 18, 2024 2.890 3.008 2.850 2.890 17,210 -0.01(-0.34%)
Dec 17, 2024 2.900 2.990 2.870 2.900 32,162 +0.00(+0.00%)
Dec 16, 2024 3.030 3.040 2.870 2.900 43,408 -0.05(-1.69%)
Dec 13, 2024 3.150 3.181 2.906 2.950 55,454 -0.14(-4.53%)
Dec 12, 2024 3.118 3.195 3.060 3.090 20,499 -0.08(-2.52%)
Dec 11, 2024 3.190 3.200 3.075 3.170 33,329 +0.03(+0.96%)
Dec 10, 2024 3.100 3.200 3.071 3.140 32,201 +0.01(+0.32%)
Dec 09, 2024 3.030 3.194 3.020 3.130 28,440 +0.07(+2.29%)
Dec 06, 2024 3.050 3.100 2.960 3.060 41,212 +0.05(+1.66%)
Dec 05, 2024 2.780 3.040 2.780 3.010 19,877 +0.19(+6.74%)
Dec 04, 2024 3.100 3.100 2.820 2.820 22,662 -0.19(-6.31%)
Dec 03, 2024 2.970 3.105 2.700 3.010 70,829 -0.04(-1.31%)
Dec 02, 2024 2.930 3.105 2.690 3.050 28,798 +0.11(+3.75%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.