NSPR

InspireMD Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
InspireMD Inc New NSPR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -3.39% 3.70 19:18:27
Open Price Low Price High Price Close Price Prev Close
3.78 3.75 3.8647 3.76 3.83
more quote information »

NSPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.624.843.604.14631,486-0.92-19.91%
1 Month4.966.823.605.231,091,090-1.26-25.4%
3 Months5.126.823.605.27551,042-1.42-27.73%
6 Months5.126.823.605.27551,042-1.42-27.73%
1 Year5.126.823.605.27551,042-1.42-27.73%
3 Years5.126.823.605.27551,042-1.42-27.73%
5 Years5.126.823.605.27551,042-1.42-27.73%

NSPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 3.76 -0.07 -1.83% 3.78 3.8647 3.75 104,878
Jul 29 2021 3.83 0.01 0.26% 3.84 4.0399 3.72 256,881
Jul 28 2021 3.82 0.02 0.53% 3.74 3.9619 3.6965 210,733
Jul 27 2021 3.80 -0.26 -6.4% 3.94 4.00 3.60 409,882
Jul 26 2021 4.06 -0.27 -6.24% 4.30 4.345 3.8787 545,350
Jul 23 2021 4.33 -0.31 -6.68% 4.62 4.84 4.26 1,734,584
Jul 22 2021 4.64 -0.95 -16.99% 4.90 5.10 4.48 1,759,011
Jul 21 2021 5.59 1.31 30.6% 4.30 6.82 4.30 14,535,945
Jul 20 2021 4.2801 0.08 1.91% 4.21 4.33 4.13 46,870
Jul 19 2021 4.20 -0.12 -2.78% 4.10 4.26 4.05 70,051
Jul 16 2021 4.32 0.09 2.13% 4.25 4.32 4.1501 39,696
Jul 15 2021 4.23 -0.06 -1.4% 4.29 4.29 4.04 94,745
Jul 14 2021 4.29 -0.25 -5.51% 4.54 4.54 4.25 132,711
Jul 13 2021 4.54 -0.22 -4.62% 4.76 4.76 4.50 88,710
Jul 12 2021 4.76 -0.05 -1.04% 4.83 4.9399 4.6403 64,019
Jul 09 2021 4.81 0.15 3.22% 4.68 4.83 4.57 132,944
Jul 08 2021 4.66 -0.18 -3.72% 4.70 4.7679 4.52 113,144
Jul 07 2021 4.84 0.02 0.41% 4.82 4.92 4.63 109,147
Jul 06 2021 4.82 0.02 0.31% 4.82 5.05 4.66 272,272
Jul 02 2021 4.805 -0.14 -2.73% 4.96 5.00 4.80 114,006
Jul 01 2021 4.94 -0.11 -2.18% 5.05 5.075 4.93 63,773
See More Historical Prices ยป
Your Recent History
NASDAQ
NSPR
InspireMD
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 02:54:30