InspireMD Inc New (NSPR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 8.94941634241 | 2.57 | 2.87 | 2.5501 | 11249 | 2.6925924 | CS |
| 4 | 0 | 0 | 2.8 | 2.99 | 2.54 | 13215 | 2.69401641 | CS |
| 12 | 0.46 | 19.6581196581 | 2.34 | 3.42 | 2.34 | 16872 | 2.85673687 | CS |
| 26 | 0.42 | 17.6470588235 | 2.38 | 3.42 | 1.81 | 24434 | 2.45547215 | CS |
| 52 | -0.36 | -11.3924050633 | 3.16 | 3.85 | 1.81 | 27006 | 2.62816358 | CS |
| 156 | -1.53 | -35.3348729792 | 4.33 | 4.65 | 0.8064 | 53292 | 2.92322353 | CS |
| 260 | -2.32 | -45.3125 | 5.12 | 6.82 | 0.8064 | 93623 | 3.94383826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 2.79 | 0.03 | 1.09 | 2.82 | 2.87 | 2.75 | 14136 |
| 1727130900 | 2.7599999 | -0.02 | -0.72 | 2.7 | 2.765 | 2.7 | 6576 |
| 1726871700 | 2.7799999 | 0.17 | 6.68 | 2.6 | 2.7799999 | 2.575 | 4778 |
| 1726785300 | 2.606 | -0.02 | -0.91 | 2.59 | 2.695 | 2.5501 | 13032 |
| 1726698900 | 2.63 | 0.08 | 3.14 | 2.57 | 2.7 | 2.56 | 17724 |
| 1726612500 | 2.55 | -0.14 | -5.20 | 2.69 | 2.8393 | 2.54 | 32994 |
| 1726526100 | 2.69 | -0.03 | -1.24 | 2.73 | 2.7999 | 2.54 | 34693 |
| 1726266900 | 2.7237 | 0.02 | 0.88 | 2.81 | 2.81 | 2.7 | 4442 |
| 1726180500 | 2.7 | 0.02 | 0.75 | 2.68 | 2.7599999 | 2.68 | 6635 |
| 1726094100 | 2.68 | -0.12 | -4.29 | 2.84 | 2.84 | 2.68 | 6932 |
| 1726007700 | 2.8 | 0 | 0.00 | 2.77 | 2.82 | 2.6932 | 15012 |
| 1725921300 | 2.8 | 0 | 0.00 | 2.81 | 2.81 | 2.705 | 12944 |
| 1725662100 | 2.8 | 0.06 | 2.19 | 2.71 | 2.8 | 2.68 | 5849 |
| 1725575700 | 2.74 | 0.09 | 3.40 | 2.73 | 2.75 | 2.73 | 921 |
| 1725489300 | 2.65 | -0.07 | -2.57 | 2.84 | 2.84 | 2.65 | 13627 |
| 1725402900 | 2.72 | -0.03 | -1.09 | 2.81 | 2.81 | 2.65 | 27798 |
| 1725057300 | 2.75 | 0.1 | 3.77 | 2.73 | 2.79 | 2.73 | 2033 |
| 1724970900 | 2.65 | -0.19 | -6.69 | 2.85 | 2.8628999 | 2.61 | 18341 |
| 1724884500 | 2.84 | 0 | 0.00 | 2.8 | 2.99 | 2.774 | 12622 |
| 1724798100 | 2.84 | -0.01 | -0.35 | 2.8 | 2.84 | 2.8 | 1337 |
| 1724711700 | 2.85 | -0.08 | -2.73 | 2.97 | 2.9875 | 2.79 | 8764 |
| 1724452500 | 2.93 | 0.08 | 2.81 | 2.87 | 2.93 | 2.75 | 3415 |
| 1724366100 | 2.85 | 0 | 0.00 | 2.81 | 2.85 | 2.8 | 6272 |
| 1724279700 | 2.85 | 0 | 0.00 | 2.81 | 2.85 | 2.77 | 12241 |
| 1724193300 | 2.85 | 0.03 | 1.06 | 2.89 | 2.89 | 2.79 | 11447 |
| 1724106900 | 2.82 | -0.09 | -3.09 | 2.9 | 2.92 | 2.75 | 17379 |
| 1723847700 | 2.91 | -0.05 | -1.69 | 2.96 | 2.96 | 2.8101 | 3227 |
| 1723761300 | 2.96 | 0.06 | 2.07 | 2.8 | 3.02 | 2.8 | 23586 |
| 1723674900 | 2.9 | -0.05 | -1.69 | 2.9 | 2.9049999 | 2.83 | 3585 |
| 1723588500 | 2.95 | 0.11 | 3.87 | 2.7799999 | 2.95 | 2.73 | 8899 |
| 1723502100 | 2.84 | -0.02 | -0.70 | 2.85 | 2.86 | 2.7599999 | 7809 |
| 1723242900 | 2.86 | 0.01 | 0.35 | 2.84 | 2.87 | 2.75 | 5073 |
| 1723156500 | 2.85 | -0.01 | -0.35 | 2.85 | 2.9 | 2.7106 | 39144 |
| 1723070100 | 2.86 | -0.12 | -4.01 | 2.95 | 2.95 | 2.82 | 29302 |
| 1722983700 | 2.9794 | 0.02 | 0.66 | 2.88 | 2.9794 | 2.88 | 5616 |
| 1722897300 | 2.96 | -0.01 | -0.34 | 2.82 | 3.0699 | 2.79 | 32865 |
| 1722638100 | 2.97 | 0.06 | 2.06 | 2.95 | 3.05 | 2.81 | 25962 |
| 1722551700 | 2.91 | 0.03 | 1.04 | 2.86 | 2.9699 | 2.85 | 9615 |
| 1722465300 | 2.88 | 0.12 | 4.35 | 2.86 | 2.88 | 2.55 | 19501 |
| 1722378900 | 2.7599999 | -0.56 | -16.87 | 3.4 | 3.42 | 2.7599999 | 84769 |
| 1722292500 | 3.32 | -0.07 | -2.06 | 3.36 | 3.4 | 3.25 | 30625 |
| 1722033300 | 3.39 | 0.41 | 13.76 | 3 | 3.415 | 2.96 | 101703 |
| 1721946900 | 2.98 | 0.05 | 1.71 | 2.95 | 2.98 | 2.8101 | 67808 |
| 1721860500 | 2.93 | 0.47 | 19.11 | 2.4 | 2.95 | 2.4 | 65807 |
| 1721774100 | 2.46 | 0.05 | 1.97 | 2.4 | 2.48 | 2.3715 | 15238 |
| 1721687700 | 2.4124 | 0.05 | 2.22 | 2.36 | 2.4124 | 2.36 | 1975 |
| 1721428500 | 2.36 | -0.04 | -1.67 | 2.44 | 2.44 | 2.36 | 4457 |
| 1721342100 | 2.4 | -0.03 | -1.23 | 2.38 | 2.4691 | 2.38 | 3858 |
| 1721255700 | 2.43 | -0.01 | -0.41 | 2.41 | 2.46 | 2.35 | 16057 |
| 1721169300 | 2.44 | -0 | -0.11 | 2.42 | 2.5056 | 2.4 | 6519 |
| 1721082900 | 2.4427 | -0.01 | -0.50 | 2.44 | 2.47 | 2.41 | 4117 |
| 1720823700 | 2.455 | -0.01 | -0.20 | 2.42 | 2.5099999 | 2.4127 | 6862 |
| 1720737300 | 2.46 | -0.01 | -0.40 | 2.42 | 2.63 | 2.42 | 9897 |
| 1720650900 | 2.47 | 0.06 | 2.66 | 2.4 | 2.47 | 2.3802 | 6805 |
| 1720564500 | 2.4059 | -0 | -0.17 | 2.42 | 2.42 | 2.36 | 5672 |
| 1720478100 | 2.41 | 0.02 | 0.84 | 2.37 | 2.46 | 2.37 | 11575 |
| 1720218900 | 2.39 | -0.04 | -1.65 | 2.37 | 2.43 | 2.36 | 5771 |
| 1720040640 | 2.43 | 0.07 | 3.11 | 2.34 | 2.4399 | 2.34 | 2958 |
| 1719959700 | 2.3567 | -0.08 | -3.41 | 2.3952 | 2.46 | 2.3567 | 8554 |
| 1719873300 | 2.44 | -0.06 | -2.40 | 2.47 | 2.5316 | 2.31 | 21392 |
| 1719614100 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1719527700 | 2.5 | 0.01 | 0.32 | 2.54 | 2.55 | 2.49 | 11511 |
| 1719441300 | 2.492 | 0 | 0.08 | 2.46 | 2.54 | 2.46 | 14429 |
| 1719354900 | 2.49 | -0.05 | -1.97 | 2.5 | 2.535 | 2.49 | 2502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
