InspireMD Inc New (NSPR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.31147540984 | 3.05 | 3.2 | 2.96 | 31137 | 3.11683491 | CS |
| 4 | 0.6 | 24.0963855422 | 2.49 | 3.2 | 2.48 | 74894 | 2.96669989 | CS |
| 12 | 0.49 | 18.8461538462 | 2.6 | 3.2 | 2.07 | 43593 | 2.77567531 | CS |
| 26 | 0.49 | 18.8461538462 | 2.6 | 3.42 | 2.07 | 29564 | 2.78529445 | CS |
| 52 | 0.74 | 31.4893617021 | 2.35 | 3.42 | 1.81 | 30922 | 2.6076002 | CS |
| 156 | -0.36 | -10.4347826087 | 3.45 | 3.85 | 0.8064 | 39117 | 2.42014765 | CS |
| 260 | -2.03 | -39.6484375 | 5.12 | 6.82 | 0.8064 | 90568 | 3.90667597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729290900 | 2.49 | 0 | 0.00 | 2.49 | 2.5198999 | 2.48 | 17109 |
| 1729204500 | 2.49 | 0 | 0.00 | 2.6 | 2.61 | 2.4831 | 17791 |
| 1729118100 | 2.49 | -0.01 | -0.40 | 2.6 | 2.6 | 2.48 | 31074 |
| 1729031700 | 2.5 | -0.15 | -5.66 | 2.66 | 2.7 | 2.49 | 115037 |
| 1728945300 | 2.65 | 0.04 | 1.40 | 2.6 | 2.71 | 2.5886 | 7085 |
| 1728686100 | 2.6135 | 0.02 | 0.91 | 2.59 | 2.6941 | 2.59 | 3770 |
| 1728599700 | 2.59 | -0.04 | -1.52 | 2.65 | 2.69 | 2.59 | 44119 |
| 1728513300 | 2.63 | -0.06 | -2.23 | 2.63 | 2.7242 | 2.6 | 24933 |
| 1728426900 | 2.69 | -0.05 | -1.82 | 2.7599999 | 2.7599999 | 2.62 | 3160 |
| 1728340500 | 2.74 | 0.1 | 3.79 | 2.6 | 2.74 | 2.6 | 13112 |
| 1728081300 | 2.64 | -0.02 | -0.75 | 2.64 | 2.69 | 2.5625 | 12901 |
| 1727994900 | 2.66 | 0.06 | 2.31 | 2.67 | 2.6966 | 2.5566 | 12030 |
| 1727908500 | 2.5999 | -0.05 | -1.89 | 2.65 | 2.73 | 2.56 | 17408 |
| 1727822100 | 2.65 | -0.03 | -1.12 | 2.71 | 2.86 | 2.65 | 16154 |
| 1727735700 | 2.68 | -0.07 | -2.55 | 2.69 | 2.7998 | 2.675 | 5359 |
| 1727476500 | 2.75 | 0.03 | 1.10 | 2.68 | 2.81 | 2.6609 | 13568 |
| 1727390100 | 2.72 | -0.05 | -1.81 | 2.83 | 2.95 | 2.65 | 16933 |
| 1727303700 | 2.77 | -0.02 | -0.72 | 2.79 | 2.8 | 2.7599999 | 11304 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
