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 | -0.0457 | -1.64981949458 | 2.77 | 2.91 | 2.5001 | 25848 | 2.69653853 | CS |
| 4 | -0.1557 | -5.40625 | 2.88 | 3.06 | 2.5001 | 27947 | 2.71613573 | CS |
| 12 | 0.2043 | 8.10714285714 | 2.52 | 3.2 | 2.07 | 48566 | 2.81016404 | CS |
| 26 | 0.3143 | 13.0414937759 | 2.41 | 3.42 | 2.07 | 32436 | 2.79893565 | CS |
| 52 | -0.2957 | -9.79139072848 | 3.02 | 3.42 | 1.81 | 29046 | 2.62980614 | CS |
| 156 | -0.1857 | -6.38144329897 | 2.91 | 3.85 | 0.8064 | 37471 | 2.38115749 | CS |
| 260 | -2.3957 | -46.791015625 | 5.12 | 6.82 | 0.8064 | 89103 | 3.89777108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.7243 | 0.04 | 1.65 | 2.7 | 2.8 | 2.66 | 42395 |
| 1737070500 | 2.68 | 0 | 0.00 | 2.69 | 2.8299 | 2.63 | 24064 |
| 1736984100 | 2.68 | 0.01 | 0.37 | 2.65 | 2.725 | 2.5001 | 33671 |
| 1736897700 | 2.67 | 0.02 | 0.75 | 2.65 | 2.7376 | 2.5606 | 19369 |
| 1736811300 | 2.65 | -0.11 | -3.99 | 2.67 | 2.87 | 2.65 | 16725 |
| 1736552100 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.91 | 2.71 | 35411 |
| 1736379300 | 2.77 | 0.06 | 2.21 | 2.71 | 2.88 | 2.67 | 19367 |
| 1736292900 | 2.71 | -0.06 | -2.17 | 2.7599999 | 2.81 | 2.66 | 21948 |
| 1736206500 | 2.77 | 0.06 | 2.21 | 2.71 | 2.8 | 2.6118 | 38141 |
| 1735947300 | 2.71 | 0.05 | 1.88 | 2.65 | 2.815 | 2.65 | 12086 |
| 1735860900 | 2.66 | 0.03 | 1.14 | 2.6 | 2.8 | 2.58 | 103561 |
| 1735688100 | 2.63 | -0.01 | -0.38 | 2.6 | 2.7424 | 2.6 | 14113 |
| 1735601700 | 2.64 | -0.05 | -1.86 | 2.66 | 2.8099 | 2.58 | 36071 |
| 1735342500 | 2.69 | -0.18 | -6.27 | 2.82 | 3.0368 | 2.65 | 44977 |
| 1735256100 | 2.87 | 0.01 | 0.35 | 2.85 | 2.975 | 2.8 | 20368 |
| 1735077840 | 2.86 | -0.09 | -3.05 | 2.81 | 2.9256 | 2.81 | 14918 |
| 1734996900 | 2.95 | -0.05 | -1.67 | 3 | 3.06 | 2.86 | 9050 |
| 1734737700 | 3 | 0.02 | 0.67 | 2.88 | 3.04 | 2.8201 | 11267 |
| 1734651300 | 2.98 | 0.09 | 3.11 | 2.9 | 2.99 | 2.8008 | 19979 |
| 1734564900 | 2.89 | -0.01 | -0.34 | 2.89 | 3.0084 | 2.85 | 17210 |
| 1734478500 | 2.9 | 0 | 0.00 | 2.9 | 2.99 | 2.87 | 32162 |
| 1734392100 | 2.9 | -0.05 | -1.69 | 3.0299999 | 3.04 | 2.87 | 43408 |
| 1734132900 | 2.95 | -0.14 | -4.53 | 3.15 | 3.1806 | 2.906 | 55454 |
| 1734046500 | 3.09 | -0.08 | -2.52 | 3.17 | 3.1948 | 3.06 | 20499 |
| 1733960100 | 3.17 | 0.03 | 0.96 | 3.19 | 3.2 | 3.075 | 33330 |
| 1733873700 | 3.14 | 0.01 | 0.32 | 3.1 | 3.1999 | 3.0714 | 32202 |
| 1733787300 | 3.13 | 0.07 | 2.29 | 3.0299999 | 3.194 | 3.02 | 28440 |
| 1733528100 | 3.06 | 0.05 | 1.66 | 3.05 | 3.1 | 2.96 | 41212 |
| 1733441700 | 3.0099999 | 0.19 | 6.74 | 2.7799999 | 3.04 | 2.7799999 | 19877 |
| 1733355300 | 2.82 | -0.19 | -6.31 | 3.1 | 3.1 | 2.82 | 22663 |
| 1733268900 | 3.0099999 | -0.04 | -1.31 | 2.97 | 3.105 | 2.7 | 70829 |
| 1733182500 | 3.05 | 0.09 | 3.04 | 2.82 | 3.105 | 2.69 | 28798 |
| 1732917840 | 2.96 | 0.04 | 1.37 | 2.82 | 3.08 | 2.6539 | 12375 |
| 1732750500 | 2.92 | -0.1 | -3.31 | 3.02 | 3.1299 | 2.62 | 141068 |
| 1732664100 | 3.02 | 0.08 | 2.72 | 2.9 | 3.15 | 2.6 | 603052 |
| 1732577700 | 2.94 | 0.29 | 10.94 | 2.67 | 2.94 | 2.6 | 325365 |
| 1732318500 | 2.65 | 0.07 | 2.71 | 2.65 | 2.675 | 2.58 | 19627 |
| 1732232100 | 2.58 | -0.06 | -2.27 | 2.67 | 2.67 | 2.5516 | 18770 |
| 1732145700 | 2.64 | 0.07 | 2.72 | 2.54 | 2.705 | 2.54 | 7206 |
| 1732059300 | 2.57 | -0.02 | -0.77 | 2.59 | 2.61 | 2.5106 | 21785 |
| 1731972900 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.59 | 2.4902 | 18921 |
| 1731713700 | 2.5299999 | -0.02 | -0.78 | 2.49 | 2.5894 | 2.48 | 12242 |
| 1731627300 | 2.55 | 0.04 | 1.59 | 2.6 | 2.6964 | 2.4501 | 26098 |
| 1731540900 | 2.5099999 | 0.13 | 5.24 | 2.12 | 3.05 | 2.12 | 273900 |
| 1731454500 | 2.3849999 | -0.07 | -2.85 | 2.07 | 2.4781 | 2.07 | 17241 |
| 1731368100 | 2.455 | 0.18 | 7.68 | 2.24 | 2.49 | 2.15 | 46180 |
| 1731108900 | 2.2799999 | -0.1 | -4.20 | 2.35 | 2.365 | 2.25 | 16433 |
| 1731022500 | 2.38 | -0.07 | -2.84 | 2.41 | 2.49 | 2.36 | 22298 |
| 1730936100 | 2.4495 | 0.05 | 2.06 | 2.4 | 2.55 | 2.4 | 22482 |
| 1730849700 | 2.4 | -0.07 | -2.83 | 2.48 | 2.535 | 2.4 | 16934 |
| 1730763300 | 2.47 | -0.01 | -0.40 | 2.47 | 2.57 | 2.4408 | 31107 |
| 1730500500 | 2.48 | 0 | 0.01 | 2.45 | 2.6 | 2.45 | 65058 |
| 1730414100 | 2.4798 | -0 | -0.01 | 2.46 | 2.54 | 2.46 | 5745 |
| 1730327700 | 2.48 | 0.03 | 1.22 | 2.45 | 2.55 | 2.45 | 28344 |
| 1730241300 | 2.45 | -0.01 | -0.41 | 2.45 | 2.58 | 2.44 | 24844 |
| 1730154900 | 2.46 | 0.01 | 0.41 | 2.62 | 2.62 | 2.44 | 18827 |
| 1729895700 | 2.45 | -0.01 | -0.41 | 2.52 | 2.52 | 2.45 | 11544 |
| 1729809300 | 2.46 | -0.03 | -1.20 | 2.54 | 2.54 | 2.45 | 17475 |
| 1729722900 | 2.49 | 0 | 0.00 | 2.49 | 2.52 | 2.49 | 10329 |
| 1729636500 | 2.49 | 0 | 0.00 | 2.5 | 2.56 | 2.49 | 34312 |
| 1729550100 | 2.49 | 0 | 0.00 | 2.6 | 2.6 | 2.4814 | 20217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
