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
  0.00 0.0% 0.8121 0.00 0.00 0.00 0.8121 05:43:11
more quote information »

NSPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.930.95110.74010.855956576,996-0.1179-12.68%
1 Month1.141.390.74011.11135,623-0.3279-28.76%
3 Months2.195.300.74011.84245,357-1.38-62.92%
6 Months3.295.300.74012.07149,429-2.48-75.32%
1 Year10.0711.9850.74017.44547,524-9.26-91.94%
3 Years4,935.006,982.3250.7401290.481,633,704-4,934.19-99.98%
5 Years8,803.597692,750.000.74011,512.121,248,391-8,802.79-99.99%

NSPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.8121 -0.0579 -6.66% 0.884 0.901539 0.78 71,629
Nov 20 2019 0.87 0.0299 3.56% 0.84 0.8999 0.7401 100,419
Nov 19 2019 0.8401 -0.0399 -4.53% 0.8801 0.92 0.8219 55,433
Nov 18 2019 0.88 0.01 1.15% 0.8821 0.9399 0.87 39,827
Nov 15 2019 0.87 -0.0788 -8.31% 0.93 0.9511 0.86 117,673
Nov 14 2019 0.9488 -0.0278 -2.85% 0.95 0.9765 0.91 103,431
Nov 13 2019 0.9766 -0.0734 -6.99% 1.11 1.1699 0.91 323,511
Nov 12 2019 1.05 -0.28 -21.05% 1.29 1.34 1.0099 470,748
Nov 11 2019 1.33 0.05 3.91% 1.21 1.375 1.20 246,763
Nov 08 2019 1.28 0.04 3.23% 1.26 1.2899 1.18 66,807
Nov 07 2019 1.24 -0.02 -1.59% 1.28 1.3092 1.226 43,472
Nov 06 2019 1.26 0.02 1.61% 1.27 1.35 1.20 140,304
Nov 05 2019 1.24 0.03 2.48% 1.19 1.39 1.16 354,959
Nov 04 2019 1.21 0.03 2.54% 1.14 1.24 1.14 76,323
Nov 01 2019 1.18 0.05 4.42% 1.17 1.22 1.13 57,544
Oct 31 2019 1.13 -0.04 -3.42% 1.16 1.18 1.13 27,751
Oct 30 2019 1.17 -0.01 -0.85% 1.17 1.18 1.11 72,269
Oct 29 2019 1.18 -0.02 -1.67% 1.20 1.215 1.15 37,437
Oct 28 2019 1.20 -0.04 -3.23% 1.23 1.28 1.19 85,859
Oct 25 2019 1.24 0.09 7.83% 1.14 1.25 1.14 220,299
Oct 24 2019 1.15 -0.01 -0.86% 1.15 1.20 1.12 50,268
Oct 23 2019 1.16 -0.03 -2.52% 1.19 1.20 1.12 67,905
Oct 22 2019 1.19 0.03 2.59% 1.23 1.23 1.11 134,484
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.