$0.80 -0.03 (%) InspireMD Inc - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
1/30/20150.800.840.800.8065,058
1/29/20150.850.850.800.8378,646
1/28/20150.800.850.760.80115,659
1/27/20150.820.820.740.8087,090
1/26/20150.730.880.720.7230,786
1/23/20150.710.800.700.7584,415
1/22/20150.780.820.740.7662,286
1/21/20150.850.850.760.83132,950
1/20/20150.900.900.860.87100,994
1/16/20150.830.900.810.8881,979
1/15/20150.930.930.840.84178,338
1/14/20150.860.910.860.88120,159
1/13/20151.001.010.830.84372,686
1/12/20150.850.880.850.8690,529
1/9/20150.840.850.790.7948,224
1/8/20150.860.860.790.8031,755
1/7/20150.880.880.800.8055,596
1/6/20150.850.890.810.83201,262
1/5/20150.770.840.770.78112,239
1/2/20150.800.800.750.80117,309
12/31/20140.730.820.730.78216,871
12/30/20140.740.780.730.74278,971
12/29/20140.730.800.700.78347,920
12/26/20140.700.740.700.7389,392
12/24/20140.710.750.700.7081,083
12/23/20140.730.760.710.72217,462
12/22/20140.740.770.720.73160,188
12/19/20140.740.880.700.74326,498
12/18/20140.810.840.730.74238,337
12/17/20140.800.850.750.77275,322
12/16/20140.860.960.760.79277,976
12/15/20141.001.000.850.87289,849
12/12/20140.930.950.900.94196,335
12/11/20141.011.010.900.91235,304
12/10/20141.001.000.931.0075,119
12/9/20141.001.000.950.99204,299
12/8/20141.021.020.930.9990,303
12/5/20140.931.000.931.00200,627
12/4/20141.001.000.940.95112,139
12/3/20140.930.990.900.97709,061
12/2/20140.951.000.930.95340,680
12/1/20141.001.050.950.97108,290
11/28/20141.051.050.960.9739,885
11/26/20140.951.070.951.04265,847
11/25/20141.071.090.950.95692,601
11/24/20141.101.111.031.06358,106
11/21/20141.061.111.051.09198,618
11/20/20141.151.161.051.06337,100
11/19/20141.181.181.141.14120,888
11/18/20141.161.191.141.15127,647
11/17/20141.171.191.081.16232,382
11/14/20141.201.251.161.16318,736
11/13/20141.181.241.171.1778,308
11/12/20141.201.241.191.2373,506
11/11/20141.211.231.171.21144,032
11/10/20141.261.271.181.21120,644
11/7/20141.271.271.201.24128,749
11/6/20141.291.291.221.2594,897
11/5/20141.251.291.201.21200,732
11/4/20141.351.551.151.20603,255
11/3/20141.711.741.541.54126,163
10/31/20141.721.781.601.7082,845
10/30/20141.761.941.641.68120,405
10/29/20141.851.931.771.8230,878
10/28/20141.701.921.701.7754,641
10/27/20141.761.761.661.6846,007
10/24/20141.731.761.681.7257,589
10/23/20141.711.791.701.7350,984
10/22/20141.841.851.711.7132,623
10/21/20141.831.981.791.7950,189
10/20/20141.721.981.721.90238,366
10/17/20141.761.821.631.69131,924
10/16/20141.781.911.761.76123,950
10/15/20141.831.851.761.7970,946
10/14/20142.002.001.811.8281,040
10/13/20141.962.031.962.0025,946
10/10/20142.022.021.901.9769,578
10/9/20141.901.981.811.94104,952
10/8/20141.961.991.871.8765,662
10/7/20141.971.971.901.9237,462
10/6/20142.052.141.991.9923,193
10/3/20142.052.112.052.0819,426
10/2/20142.032.231.952.0988,299
10/1/20142.182.192.022.0656,571
9/30/20141.892.201.892.20154,589
9/29/20141.971.981.851.9037,791
9/26/20141.981.991.901.9175,064
9/25/20141.972.001.881.9539,719
9/24/20141.972.091.892.04121,337
9/23/20141.812.121.811.95145,056
9/22/20141.941.961.821.87231,429
9/19/20142.042.151.971.9780,804
9/18/20142.102.181.962.04475,480
9/17/20142.232.392.062.1481,378
9/16/20142.102.212.052.1150,590
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
  • Showing 1-100 of 958 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center