NSPR

InspireMD Historical Data

NSPR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 14 2021 4.12 0.02 0.49% 4.13 4.22 4.03 53,469
Sep 13 2021 4.10 -0.08 -1.91% 4.19 4.2424 3.97 122,276
Sep 10 2021 4.18 -0.12 -2.79% 4.30 4.35 4.16 61,210
Sep 09 2021 4.30 0.16 3.86% 4.16 4.34 4.03 86,849
Sep 08 2021 4.14 -0.27 -6.12% 4.37 4.37 4.10 143,264
Sep 07 2021 4.41 -0.08 -1.78% 4.44 4.49 4.25 93,289
Sep 06 2021 4.49 0.00 +0.00% 4.51 4.53 4.42 0
Sep 03 2021 4.49 -0.02 -0.44% 4.51 4.53 4.42 50,422
Sep 02 2021 4.51 0.09 2.04% 4.40 4.6199 4.40 67,935
Sep 01 2021 4.42 -0.12 -2.64% 4.57 4.64 4.37 89,887
Aug 31 2021 4.54 0.04 0.89% 4.52 4.65 4.50 106,409
Aug 30 2021 4.50 -0.04 -0.77% 4.54 4.5899 4.35 104,586
Aug 27 2021 4.535 0.61 15.39% 4.23 4.80 4.17 798,010
Aug 26 2021 3.93 -0.19 -4.61% 4.12 4.2299 3.88 123,199
Aug 25 2021 4.12 0.01 0.24% 4.06 4.29 4.05 157,760
Aug 24 2021 4.11 0.16 4.05% 3.96 4.16 3.9485 89,469
Aug 23 2021 3.95 0.19 5.05% 3.70 4.05 3.70 106,883
Aug 20 2021 3.76 0.02 0.53% 3.77 3.79 3.69 45,358
Aug 19 2021 3.74 -0.03 -0.8% 3.75 3.80 3.6812 86,892
Aug 18 2021 3.77 0.09 2.45% 3.68 3.81 3.61 87,868
Aug 17 2021 3.68 -0.05 -1.34% 3.72 3.8199 3.62 80,064
Aug 16 2021 3.73 -0.07 -1.84% 3.81 3.89 3.65 116,233
Aug 13 2021 3.80 -0.25 -6.17% 4.00 4.00 3.74 135,115
Aug 12 2021 4.05 0.16 4.11% 3.86 4.15 3.7701 170,504
Aug 11 2021 3.89 -0.07 -1.77% 4.09 4.09 3.83 115,461
Aug 10 2021 3.96 -0.03 -0.75% 4.441 4.45 3.93 694,813
Aug 09 2021 3.99 0.16 4.18% 3.87 4.0099 3.81 89,896
Aug 06 2021 3.83 -0.01 -0.26% 3.80 3.87 3.73 72,561
Aug 05 2021 3.84 0.08 2.13% 3.71 3.86 3.68 84,391
Aug 04 2021 3.76 -0.02 -0.53% 3.80 3.83 3.72 99,063
Aug 03 2021 3.78 0.00 0.0% 3.84 3.8938 3.72 131,516
Aug 02 2021 3.78 0.02 0.53% 3.80 3.97 3.7573 201,845
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 05 2021 4.805 0.00 +0.00% 4.96 5.00 4.80 0
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
Jun 30 2021 5.05 -0.07 -1.37% 5.02 5.10 5.00 85,282
Jun 29 2021 5.12 -0.16 -3.03% 5.28 5.28 5.02 154,223
Jun 28 2021 5.28 -0.18 -3.3% 5.46 5.50 5.23 105,916
Jun 25 2021 5.46 0.19 3.61% 5.27 5.50 5.26 123,693
Jun 24 2021 5.27 0.06 1.15% 5.25 5.31 5.2048 74,453
Jun 23 2021 5.21 0.05 0.97% 5.12 5.26 5.075 103,941
Jun 22 2021 5.16 0.30 6.17% 5.05 5.19 4.9243 284,836
Jun 21 2021 4.86 -0.29 -5.63% 5.11 5.14 4.811 305,077
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:20210917 16:53:48