$0.28 +0.01 (%) InspireMD Inc - AMEX

Jul. 2, 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
7/2/20150.280.290.260.28607,466
7/1/20150.280.320.270.271,054,912
6/30/20150.280.290.260.28948,793
6/29/20150.270.280.250.281,618,071
6/26/20150.290.320.280.281,387,870
6/25/20150.340.340.280.293,154,465
6/24/20150.390.400.330.344,840,521
6/23/20150.350.420.330.3817,391,527
6/22/20150.270.330.270.323,954,691
6/19/20150.270.290.260.28560,573
6/18/20150.280.300.250.27667,883
6/17/20150.280.310.260.281,351,824
6/16/20150.270.290.260.27675,287
6/15/20150.250.270.250.25311,128
6/12/20150.250.270.250.25344,268
6/11/20150.250.270.250.26535,700
6/10/20150.260.280.240.25612,732
6/9/20150.270.290.270.27325,742
6/8/20150.300.310.260.27931,885
6/5/20150.280.320.270.293,069,316
6/4/20150.240.280.240.281,988,835
6/3/20150.240.240.230.24398,781
6/2/20150.240.240.230.24351,747
6/1/20150.230.240.230.23273,949
5/29/20150.230.240.230.23555,787
5/28/20150.250.250.220.22549,084
5/27/20150.220.260.220.241,132,884
5/26/20150.230.240.220.23582,191
5/22/20150.260.260.220.241,959,991
5/21/20150.250.250.210.212,496,853
5/20/20150.220.240.210.241,406,366
5/19/20150.230.250.220.22690,970
5/18/20150.230.240.200.231,852,700
5/15/20150.200.210.190.201,245,458
5/14/20150.200.210.200.20627,006
5/13/20150.220.230.200.201,844,800
5/12/20150.230.250.220.23621,473
5/11/20150.260.270.240.24736,327
5/8/20150.270.270.260.26580,485
5/7/20150.270.280.260.27749,150
5/6/20150.280.280.260.27470,505
5/5/20150.270.280.250.28489,085
5/4/20150.260.280.250.26251,853
5/1/20150.290.290.260.27120,277
4/30/20150.270.290.250.26552,422
4/29/20150.290.300.250.251,001,031
4/28/20150.280.300.270.29687,415
4/27/20150.290.290.260.281,163,095
4/24/20150.290.290.260.26312,807
4/23/20150.290.290.270.28636,095
4/22/20150.240.280.230.26573,719
4/21/20150.260.260.240.241,655,925
4/20/20150.280.300.260.26766,338
4/17/20150.290.300.260.271,061,779
4/16/20150.300.310.290.29405,799
4/15/20150.310.310.280.301,056,039
4/14/20150.300.320.300.31402,284
4/13/20150.320.320.300.31317,440
4/10/20150.320.320.310.32263,238
4/9/20150.310.320.300.32685,793
4/8/20150.340.340.310.33688,702
4/7/20150.350.350.330.34539,293
4/6/20150.340.340.330.34695,303
4/2/20150.320.340.310.32635,125
4/1/20150.310.320.310.32322,386
3/31/20150.330.330.310.32441,733
3/30/20150.350.350.310.321,174,070
3/27/20150.330.330.310.33281,659
3/26/20150.310.340.310.31630,954
3/25/20150.350.350.310.341,075,789
3/24/20150.370.370.330.352,137,204
3/23/20150.380.380.350.371,862,408
3/20/20150.380.380.350.352,375,615
3/19/20150.340.370.320.363,713,505
3/18/20150.330.330.300.331,717,779
3/17/20150.330.340.300.323,332,983
3/16/20150.300.320.280.312,448,240
3/13/20150.290.300.270.302,905,766
3/12/20150.290.290.260.291,849,181
3/11/20150.300.300.230.264,642,807
3/10/20150.310.310.280.281,291,431
3/9/20150.300.310.280.301,512,059
3/6/20150.280.310.280.291,694,041
3/5/20150.290.300.260.283,585,245
3/4/20150.310.350.260.2910,839,971
3/3/20150.600.630.550.55292,266
3/2/20150.630.650.560.60146,007
2/27/20150.550.650.550.60269,295
2/26/20150.610.610.540.56129,004
2/25/20150.580.590.550.55222,469
2/24/20150.620.620.560.56106,301
2/23/20150.620.620.560.6169,588
2/20/20150.590.660.560.62172,638
2/19/20150.650.700.540.59229,002
2/18/20150.690.700.630.6676,234
2/17/20150.660.710.550.6960,402
2/13/20150.720.750.620.70260,437
2/12/20150.750.780.750.7521,536
2/11/20150.750.770.720.7658,429
2/10/20150.830.830.720.7530,301
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!