$2.19 -0.04 (%) InspireMD Inc - AMEX

Sep. 15, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
9/15/20142.192.352.152.1928,529
9/12/20142.202.252.192.2338,977
9/11/20142.372.372.192.25151,914
9/10/20142.392.402.272.4031,163
9/9/20142.342.442.282.3417,165
9/8/20142.312.362.272.3665,853
9/5/20142.322.352.302.3341,308
9/4/20142.382.382.312.3538,686
9/3/20142.452.452.312.37235,956
9/2/20142.382.482.372.48128,266
8/29/20142.342.482.342.3716,816
8/28/20142.512.512.312.3159,612
8/27/20142.492.522.402.4848,709
8/26/20142.352.492.352.43104,343
8/25/20142.352.422.342.3835,065
8/22/20142.442.442.362.4319,970
8/21/20142.452.452.352.3947,347
8/20/20142.332.452.262.42107,140
8/19/20142.412.432.302.3754,163
8/18/20142.452.472.432.4448,112
8/15/20142.372.452.362.40958,442
8/14/20142.502.502.372.4526,368
8/13/20142.492.502.402.4930,223
8/12/20142.372.462.352.4255,564
8/11/20142.452.452.372.4014,932
8/8/20142.382.492.372.4518,550
8/7/20142.442.442.372.426,389
8/6/20142.362.492.362.4312,108
8/5/20142.422.572.342.4311,237
8/4/20142.492.492.382.4324,531
8/1/20142.312.552.312.3858,930
7/31/20142.232.402.122.29366,973
7/30/20142.242.332.232.2388,405
7/29/20142.252.402.232.2431,057
7/28/20142.312.452.232.2560,536
7/25/20142.332.362.272.2750,921
7/24/20142.322.442.272.3558,232
7/23/20142.392.432.312.3145,124
7/22/20142.502.502.372.4083,813
7/21/20142.602.702.522.5235,522
7/18/20142.642.642.452.5137,571
7/17/20142.622.622.482.5522,748
7/16/20142.482.612.432.5338,653
7/15/20142.622.692.482.4842,344
7/14/20142.512.612.502.6190,574
7/11/20142.452.652.452.509,116
7/10/20142.552.572.482.4823,364
7/9/20142.752.752.502.62159,295
7/8/20142.892.892.752.7631,863
7/7/20142.912.912.822.853,954
7/3/20142.802.922.802.9015,453
7/2/20142.912.992.642.8092,427
7/1/20143.003.022.812.9156,756
6/30/20143.103.102.882.9541,660
6/27/20143.003.112.853.11136,396
6/26/20142.962.982.862.9528,176
6/25/20142.912.992.912.95107,234
6/24/20143.053.092.852.9164,838
6/23/20143.103.252.873.09176,182
6/20/20143.003.252.903.25112,461
6/19/20143.023.062.842.9536,044
6/18/20143.003.143.003.09127,309
6/17/20143.133.202.623.00150,084
6/16/20143.163.203.133.18139,837
6/13/20143.123.203.093.1881,920
6/12/20142.933.132.853.11229,624
6/11/20142.802.952.802.9058,592
6/10/20142.802.952.772.8046,136
6/9/20142.732.802.732.7831,019
6/6/20142.602.962.602.79110,139
6/5/20142.492.642.412.6149,035
6/4/20142.622.652.452.5150,158
6/3/20142.472.532.462.4911,538
6/2/20142.442.562.422.4827,710
5/30/20142.542.652.412.5028,854
5/29/20142.552.672.412.4999,158
5/28/20142.362.422.352.3611,100
5/27/20142.262.372.262.3548,135
5/23/20142.342.372.262.3421,120
5/22/20142.432.482.282.3469,445
5/21/20142.412.592.322.41114,008
5/20/20142.552.552.392.47109,672
5/19/20142.412.552.322.50146,226
5/16/20142.302.452.262.43197,811
5/15/20142.402.432.232.34106,109
5/14/20142.492.522.412.41191,451
5/13/20142.392.502.362.45176,941
5/12/20142.212.492.212.3971,361
5/9/20142.182.292.152.2689,399
5/8/20142.102.272.102.22137,425
5/7/20142.142.212.062.20232,666
5/6/20142.112.232.062.18114,252
5/5/20142.052.202.032.06222,039
5/2/20142.082.172.012.16232,567
5/1/20142.112.162.022.04168,163
4/30/20142.252.251.792.10629,123
4/29/20142.402.562.392.4792,752
4/28/20142.382.382.342.3725,326
4/25/20142.412.412.302.3060,808
4/24/20142.532.532.382.3844,523
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center