NSPR

InspireMD Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
InspireMD Inc New NSPR AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0061 -1.25% 0.4802 0.46 0.49 0.4875 0.4863 19:36:14
more quote information »

NSPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.45870.50710.44440.47343583,074,2320.02154.69%
1 Month0.530.69480.440.50534824,644,202-0.0498-9.4%
3 Months0.771.060.36440.52811544,008,551-0.2898-37.64%
6 Months1.031.650.36440.55985362,014,979-0.5498-53.38%
1 Year3.425.300.36440.66662871,131,422-2.94-85.96%
3 Years945.001,022.000.3644171.131,921,510-944.52-99.95%
5 Years1,960.000992,750.000.36441,170.301,347,344-1,959.52-99.98%

NSPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.48 -0.0029 -0.6% 0.4875 0.498 0.46 2,090,031
Jul 08 2020 0.4829 0.029 6.39% 0.4746 0.5071 0.4597 6,064,648
Jul 07 2020 0.4539 -0.0163 -3.47% 0.4691 0.48 0.4501 1,130,697
Jul 06 2020 0.4702 0.0092 2.0% 0.48 0.5055 0.46 3,058,056
Jul 02 2020 0.461 0.006 1.32% 0.4587 0.4804 0.4444 2,043,527
Jul 01 2020 0.455 -0.0028 -0.61% 0.4598 0.4649 0.4459 1,337,546
Jun 30 2020 0.4578 -0.0038 -0.82% 0.4611 0.4747 0.45 1,353,308
Jun 29 2020 0.4616 -0.0224 -4.63% 0.47 0.49 0.44 3,049,786
Jun 26 2020 0.484 -0.0329 -6.36% 0.52 0.529 0.472 3,755,223
Jun 25 2020 0.5169 0.0214 4.32% 0.4989 0.587 0.4681 15,588,124
Jun 24 2020 0.4955 0.0003 0.06% 0.495 0.5363 0.458 2,743,316
Jun 23 2020 0.4952 0.0249 5.29% 0.499 0.53 0.46494 6,167,333
Jun 22 2020 0.4703 -0.0085 -1.78% 0.48 0.4999 0.44 5,673,153
Jun 19 2020 0.4788 -0.0112 -2.29% 0.484 0.4945 0.47 2,375,161
Jun 18 2020 0.49 -0.005 -1.01% 0.48 0.50 0.465 3,420,198
Jun 17 2020 0.495 -0.022 -4.26% 0.51 0.519 0.483 3,746,387
Jun 16 2020 0.517 -0.0128 -2.42% 0.56 0.569 0.505 4,680,427
Jun 15 2020 0.5298 0.0019 0.36% 0.52 0.56 0.48 4,742,762
Jun 12 2020 0.5279 -0.0301 -5.39% 0.58 0.60 0.51 5,416,179
Jun 11 2020 0.558 -0.062 -10.0% 0.53 0.6948 0.50 11,122,037
Jun 10 2020 0.62 0.035 5.98% 0.80 0.80 0.60 51,214,695
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.