NSPR

InspireMD Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 3.19% 4.21 15:50:37
Open Price Low Price High Price Close Price Prev Close
4.07 3.98 4.2499 4.08
more quote information »

NSPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.954.653.814.11819,2550.266.58%
1 Month4.594.683.814.14277,140-0.38-8.28%
3 Months4.625.063.604.30342,762-0.41-8.87%
6 Months5.126.823.604.90426,623-0.91-17.77%
1 Year5.126.823.604.90426,623-0.91-17.77%
3 Years5.126.823.604.90426,623-0.91-17.77%
5 Years5.126.823.604.90426,623-0.91-17.77%

NSPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 4.08 -0.04 -0.97% 4.04 4.09 3.94 281,324
Oct 13 2021 4.12 0.20 5.1% 4.40 4.65 4.02 3,640,855
Oct 12 2021 3.92 0.07 1.82% 3.86 3.98 3.85 91,990
Oct 11 2021 3.85 -0.06 -1.53% 3.91 3.9411 3.81 46,425
Oct 08 2021 3.91 -0.05 -1.26% 3.95 3.98 3.90 35,681
Oct 07 2021 3.96 0.05 1.28% 3.93 4.05 3.85 72,884
Oct 06 2021 3.91 0.01 0.26% 3.82 3.98 3.81 64,856
Oct 05 2021 3.90 -0.12 -2.99% 4.02 4.08 3.82 144,234
Oct 04 2021 4.02 -0.12 -2.9% 4.01 4.1435 4.00 65,486
Oct 01 2021 4.14 0.04 0.98% 4.11 4.17 4.003 49,307
Sep 30 2021 4.10 0.06 1.49% 4.07 4.2332 3.9599 93,100
Sep 29 2021 4.04 -0.23 -5.39% 4.26 4.27 4.03 106,419
Sep 28 2021 4.27 -0.32 -6.97% 4.51 4.53 4.26 56,903
Sep 27 2021 4.59 0.25 5.76% 4.33 4.59 4.29 117,997
Sep 24 2021 4.34 0.01 0.23% 4.25 4.36 4.225 73,520
Sep 23 2021 4.33 0.05 1.17% 4.29 4.4003 4.2335 81,248
Sep 22 2021 4.28 0.01 0.23% 4.33 4.345 4.22 53,589
Sep 21 2021 4.27 -0.06 -1.39% 4.40 4.4567 4.20 125,704
Sep 20 2021 4.33 -0.24 -5.25% 4.36 4.51 4.24 143,969
Sep 17 2021 4.57 -0.12 -2.56% 4.59 4.68 4.49 197,305
Sep 16 2021 4.69 0.05 1.08% 4.46 5.03 4.40 893,799
Sep 15 2021 4.64 0.52 12.62% 4.08 5.06 3.93 6,057,568
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:20211015 20:05:58