NSPR

InspireMD Historical Data

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 NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -1.51% 4.57 06:41:12
Open Price Low Price High Price Close Price Prev Close
4.64
more quote information »

NSPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.165.063.934.621,276,2740.419.86%
1 Month3.755.063.68124.55444,4600.8221.87%
3 Months5.256.823.604.95551,155-0.68-12.95%
6 Months5.126.823.605.02457,765-0.55-10.74%
1 Year5.126.823.605.02457,765-0.55-10.74%
3 Years5.126.823.605.02457,765-0.55-10.74%
5 Years5.126.823.605.02457,765-0.55-10.74%

NSPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 4.64 0.52 12.62% 4.08 5.06 3.93 6,057,568
Sep 14 2021 4.12 0.02 0.49% 4.13 4.22 4.03 53,469
Sep 13 2021 4.10 -0.08 -1.91% 4.19 4.2424 3.97 122,276
Sep 10 2021 4.18 -0.12 -2.79% 4.30 4.35 4.16 61,210
Sep 09 2021 4.30 0.16 3.86% 4.16 4.34 4.03 86,849
Sep 08 2021 4.14 -0.27 -6.12% 4.37 4.37 4.10 143,264
Sep 07 2021 4.41 -0.08 -1.78% 4.44 4.49 4.25 93,289
Sep 03 2021 4.49 -0.02 -0.44% 4.51 4.53 4.42 50,422
Sep 02 2021 4.51 0.09 2.04% 4.40 4.6199 4.40 67,935
Sep 01 2021 4.42 -0.12 -2.64% 4.57 4.64 4.37 89,887
Aug 31 2021 4.54 0.04 0.89% 4.52 4.65 4.50 106,409
Aug 30 2021 4.50 -0.04 -0.77% 4.54 4.5899 4.35 104,586
Aug 27 2021 4.535 0.61 15.39% 4.23 4.80 4.17 798,010
Aug 26 2021 3.93 -0.19 -4.61% 4.12 4.2299 3.88 123,199
Aug 25 2021 4.12 0.01 0.24% 4.06 4.29 4.05 157,760
Aug 24 2021 4.11 0.16 4.05% 3.96 4.16 3.9485 89,469
Aug 23 2021 3.95 0.19 5.05% 3.70 4.05 3.70 106,883
Aug 20 2021 3.76 0.02 0.53% 3.77 3.79 3.69 45,358
Aug 19 2021 3.74 -0.03 -0.8% 3.75 3.80 3.6812 86,892
Aug 18 2021 3.77 0.09 2.45% 3.68 3.81 3.61 87,868
Aug 17 2021 3.68 -0.05 -1.34% 3.72 3.8199 3.62 80,064
Aug 16 2021 3.73 -0.07 -1.84% 3.81 3.89 3.65 116,233
See More Historical Prices »


Your Recent History
NASDAQ
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.