InspireMD Historical Data - NSPR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
InspireMD Inc New NSPR AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 2.94% 1.40 1.48 1.30 1.37 1.36 15:25:15
more quote information »

NSPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.011.640.92031.311,042,9550.3938.61%
1 Month0.971.640.901.21410,4020.4344.33%
3 Months1.201.640.74011.07349,4180.2016.67%
6 Months3.185.300.74011.52276,413-1.78-55.97%
1 Year9.95511.500.74015.81449,983-8.56-85.94%
3 Years4,497.505,037.3750.7401252.231,649,475-4,496.10-99.97%
5 Years6,802.779992,750.000.74011,467.981,255,733-6,801.38-99.98%

NSPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1.34 0.17 14.53% 1.25 1.64 1.20 3,436,346
Jan 16 2020 1.17 0.01 0.86% 1.15 1.19 1.07 215,095
Jan 15 2020 1.16 0.16 16.0% 1.01 1.20 0.96 426,920
Jan 14 2020 1.00 -0.01 -0.99% 1.01 1.025 0.9203 93,459
Jan 13 2020 1.01 -0.01 -0.98% 1.00 1.05 0.965 107,860
Jan 10 2020 1.02 0.03 3.14% 1.03 1.03 0.98 65,845
Jan 09 2020 0.9889 -0.0411 -3.99% 1.03 1.05 0.9643 130,420
Jan 08 2020 1.03 -0.04 -3.74% 1.01 1.05 0.98 118,568
Jan 07 2020 1.07 -0.05 -4.46% 1.12 1.14 1.01 219,561
Jan 06 2020 1.12 0.01 0.9% 1.16 1.50 1.05 544,514
Jan 03 2020 1.11 0.03 2.78% 1.05 1.11 1.02 89,176
Jan 02 2020 1.08 -0.02 -1.82% 1.05 1.15 1.01 352,091
Dec 31 2019 1.10 0.10 10.48% 0.98 1.11 0.96 652,823
Dec 30 2019 0.9957 0.0756 8.22% 0.96 1.00 0.93 63,779
Dec 27 2019 0.9201 -0.0999 -9.79% 0.99 1.07 0.92 233,168
Dec 26 2019 1.02 0.07 7.39% 0.98 1.06 0.90 194,261
Dec 24 2019 0.9498 -0.0102 -1.06% 0.97 0.97 0.912 32,941
Dec 23 2019 0.96 -0.02 -2.04% 0.97 1.00 0.95 33,815
See More Historical Prices »


Your Recent History
AMEX
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.