$0.18 -0.01 (%) InspireMD Inc - NYSE Amex Equities

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
7/29/20160.190.190.180.181,465,969
7/28/20160.190.190.180.19870,858
7/27/20160.190.200.180.181,124,031
7/26/20160.200.200.180.18941,242
7/25/20160.220.220.180.193,525,567
7/22/20160.210.250.200.229,567,283
7/21/20160.180.210.180.194,430,012
7/20/20160.190.190.180.18521,765
7/19/20160.180.190.170.18826,261
7/18/20160.180.190.170.19848,330
7/15/20160.190.190.170.182,045,390
7/14/20160.210.210.180.183,263,897
7/13/20160.200.220.190.1915,576,915
7/12/20160.190.200.190.191,275,576
7/11/20160.210.210.180.191,214,585
7/8/20160.230.230.200.201,315,802
7/7/20160.230.230.210.23565,504
7/6/20160.230.250.230.23659,888
7/5/20160.260.260.220.23737,771
7/1/20160.270.300.230.26722,438
6/30/20160.380.380.310.32149,946
6/29/20160.360.380.350.37160,868
6/28/20160.390.390.350.3754,191
6/27/20160.420.420.320.37264,171
6/24/20160.390.390.310.36165,085
6/23/20160.390.430.370.39884,907
6/22/20160.350.400.340.37348,038
6/21/20160.340.350.320.35192,263
6/20/20160.360.370.350.35200,216
6/17/20160.350.390.350.37186,504
6/16/20160.400.400.320.35156,230
6/15/20160.410.420.380.3981,576
6/14/20160.430.440.400.4131,320
6/13/20160.430.440.410.4321,190
6/10/20160.450.450.420.44102,521
6/9/20160.440.450.420.427,790
6/8/20160.450.460.400.4398,569
6/7/20160.410.450.410.4331,758
6/6/20160.420.450.400.4262,887
6/3/20160.440.440.400.4054,390
6/2/20160.470.470.400.4444,423
6/1/20160.460.480.450.4743,079
5/31/20160.430.470.390.4678,032
5/27/20160.430.440.400.4498,001
5/26/20160.440.440.410.4265,792
5/25/20160.380.440.360.42103,050
5/24/20160.370.370.350.3632,123
5/23/20160.390.410.340.37340,133
5/20/20160.420.460.350.41191,271
5/19/20160.350.460.330.41398,900
5/18/20160.340.350.320.3476,292
5/17/20160.390.400.330.34237,378
5/16/20160.420.430.410.4146,341
5/13/20160.440.440.430.4318,660
5/12/20160.420.460.420.4445,396
5/11/20160.480.490.410.42129,637
5/10/20160.500.500.480.4826,940
5/9/20160.520.520.490.4943,880
5/6/20160.520.520.500.5219,291
5/5/20160.530.550.500.5219,407
5/4/20160.520.530.490.5316,562
5/3/20160.520.540.500.5032,033
5/2/20160.490.520.480.5038,843
4/29/20160.550.550.490.49129,748
4/28/20160.500.550.500.5445,347
4/27/20160.570.580.500.52105,542
4/26/20160.500.580.490.54260,924
4/25/20160.480.510.480.5111,625
4/22/20160.530.530.480.4881,728
4/21/20160.500.530.500.5027,473
4/20/20160.530.530.480.51107,495
4/19/20160.500.530.500.5223,182
4/18/20160.530.530.460.5178,494
4/15/20160.590.590.490.50213,015
4/14/20160.590.590.570.5733,524
4/13/20160.600.600.560.58120,344
4/12/20160.610.610.580.5879,817
4/11/20160.580.620.570.60342,112
4/8/20160.540.580.540.57438,653
4/7/20160.500.530.500.5377,816
4/6/20160.520.520.480.506,442
4/5/20160.480.500.470.4921,642
4/4/20160.500.520.470.4856,190
4/1/20160.500.530.500.5015,784
3/31/20160.530.530.500.5145,903
3/30/20160.530.530.500.5251,224
3/29/20160.550.550.510.5127,880
3/28/20160.490.550.490.5331,729
3/24/20160.530.540.500.5025,528
3/23/20160.540.550.500.5457,030
3/22/20160.550.550.540.5457,188
3/21/20160.580.580.540.5440,901
3/18/20160.580.580.520.5426,578
3/17/20160.580.580.520.5578,047
3/16/20160.600.620.510.52381,187
3/15/20160.810.860.810.8135,605
3/14/20160.700.860.650.8445,220
3/11/20160.760.760.550.7345,542
3/10/20160.880.880.710.7867,627
3/9/20160.750.950.750.88113,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center