ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NSPR InspireMD Inc New

2.27
-0.02 (-0.87%)
Mar 18 2024 - Closed
Delayed by 15 minutes

NSPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 2.27 -0.02 -0.87% 2.16 2.36 2.16 51,182
Mar 15 2024 2.29 -0.11 -4.58% 2.40 2.4936 2.29 32,493
Mar 14 2024 2.40 -0.10 -4.00% 2.44 2.505 2.40 19,299
Mar 13 2024 2.50 0.04 1.63% 2.43 2.55 2.41 6,320
Mar 12 2024 2.46 -0.09 -3.70% 2.50 2.6091 2.46 65,211
Mar 11 2024 2.5546 -0.08 -2.87% 2.53 2.6289 2.51 9,377
Mar 08 2024 2.63 -0.01 -0.38% 2.65 2.6691 2.51 7,744
Mar 07 2024 2.64 0.11 4.35% 2.46 2.6599 2.40 23,668
Mar 06 2024 2.53 -0.10 -3.80% 2.56 2.56 2.44 35,816
Mar 05 2024 2.63 0.06 2.33% 2.56 2.68 2.56 7,730
Mar 04 2024 2.57 -0.09 -3.38% 2.58 2.6972 2.56 9,591
Mar 01 2024 2.66 -0.09 -3.27% 2.72 2.7637 2.56 34,691
Feb 29 2024 2.75 -0.02 -0.72% 2.78 2.7809 2.6957 5,953
Feb 28 2024 2.77 0.04 1.47% 2.67 2.77 2.59 18,608
Feb 27 2024 2.73 0.17 6.64% 2.66 2.782 2.58 24,372
Feb 26 2024 2.56 -0.07 -2.65% 2.61 2.6598 2.51 9,873
Feb 23 2024 2.6296 -0.06 -2.25% 2.69 2.69 2.53 8,345
Feb 22 2024 2.69 0.09 3.28% 2.55 2.70 2.55 29,665
Feb 21 2024 2.6045 -0.01 -0.21% 2.61 2.63 2.551 6,647
Feb 20 2024 2.61 -0.04 -1.32% 2.64 2.65 2.61 7,346
Feb 16 2024 2.645 -0.05 -1.67% 2.68 2.68 2.64 7,117
Feb 15 2024 2.69 0.01 0.37% 2.66 2.7999 2.66 9,958
Feb 14 2024 2.68 -0.04 -1.62% 2.76 2.7999 2.67 33,064
Feb 13 2024 2.7241 -0.02 -0.58% 2.70 2.8101 2.70 2,107
Feb 12 2024 2.7399 -0.01 -0.37% 2.71 2.838 2.7001 10,154
Feb 09 2024 2.75 -0.01 -0.36% 2.71 2.80 2.68 2,719
Feb 08 2024 2.76 -0.09 -3.16% 2.68 2.80 2.68 24,663
Feb 07 2024 2.85 -0.07 -2.23% 2.82 2.89 2.755 14,884
Feb 06 2024 2.915 0.17 6.19% 2.67 2.98 2.67 18,397
Feb 05 2024 2.745 -0.09 -3.00% 2.77 2.88 2.65 37,899
Feb 02 2024 2.83 -0.03 -1.05% 2.85 2.8596 2.76 4,638
Feb 01 2024 2.86 0.03 0.90% 2.89 2.93 2.76 29,064
Jan 31 2024 2.8344 -0.11 -3.76% 2.94 2.96 2.8344 21,340
Jan 30 2024 2.945 -0.10 -3.13% 2.97 3.0741 2.9063 19,127
Jan 29 2024 3.04 0.10 3.40% 2.94 3.05 2.93 10,481
Jan 26 2024 2.94 0.00 0.00% 2.92 3.02 2.9184 4,178
Jan 25 2024 2.94 -0.11 -3.61% 3.00 3.13 2.91 22,988
Jan 24 2024 3.05 -0.09 -2.87% 3.11 3.24 3.0201 63,749
Jan 23 2024 3.14 0.04 1.13% 3.04 3.17 3.04 92,794
Jan 22 2024 3.105 0.00 0.16% 3.11 3.14 3.0203 12,135
Jan 19 2024 3.10 0.09 2.99% 3.02 3.15 3.00 14,275
Jan 18 2024 3.01 -0.13 -4.14% 3.14 3.14 3.00 5,875
Jan 17 2024 3.14 0.08 2.61% 3.02 3.15 3.00 12,204
Jan 16 2024 3.06 0.16 5.52% 2.87 3.06 2.87 30,236
Jan 12 2024 2.90 0.02 0.69% 2.84 3.0098 2.78 25,279
Jan 11 2024 2.88 -0.04 -1.37% 2.83 3.0394 2.83 18,320
Jan 10 2024 2.9201 0.07 2.46% 2.90 3.00 2.90 29,602
Jan 09 2024 2.85 -0.03 -1.04% 2.87 2.925 2.8159 28,604
Jan 08 2024 2.88 0.25 9.51% 2.63 2.88 2.60 115,899
Jan 05 2024 2.63 0.01 0.38% 2.58 2.79 2.41 6,699
Jan 04 2024 2.62 0.01 0.38% 2.60 2.76 2.54 31,219
Jan 03 2024 2.61 -0.10 -3.69% 2.63 2.7099 2.49 8,935
Jan 02 2024 2.71 -0.10 -3.56% 2.71 2.80 2.645 18,326
Dec 29 2023 2.81 0.15 5.64% 2.65 2.85 2.55 52,614
Dec 28 2023 2.66 0.04 1.53% 2.63 2.70 2.62 118,084
Dec 27 2023 2.62 0.31 13.42% 2.42 2.65 2.35 234,516
Dec 26 2023 2.31 0.16 7.44% 2.09 2.39 2.09 44,521
Dec 22 2023 2.15 0.09 4.37% 2.05 2.15 1.89 38,983
Dec 21 2023 2.06 0.00 0.00% 2.06 2.1854 2.04 37,859
Dec 20 2023 2.06 -0.12 -5.50% 2.22 2.25 2.06 33,370

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com