$0.53 -0.02 (%) InspireMD Inc - AMEX

Feb. 11, 2016 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
2/10/20160.520.570.510.556,459
2/9/20160.500.530.490.4957,390
2/8/20160.520.530.500.5138,554
2/5/20160.560.580.530.5565,604
2/4/20160.580.600.570.5917,142
2/3/20160.550.560.550.557,253
2/2/20160.550.570.550.5511,190
2/1/20160.550.570.550.575,316
1/29/20160.570.570.540.5615,666
1/28/20160.570.570.550.5721,534
1/27/20160.590.600.560.579,866
1/26/20160.650.650.550.5620,497
1/25/20160.520.640.520.6124,438
1/22/20160.500.600.500.5273,957
1/21/20160.610.630.550.5519,176
1/20/20160.650.680.590.5993,057
1/19/20160.700.720.670.6728,194
1/15/20160.710.710.670.706,896
1/14/20160.700.700.660.6940,681
1/13/20160.740.750.700.7014,149
1/12/20160.800.800.700.7072,617
1/11/20160.780.820.770.806,250
1/8/20160.740.830.740.8282,728
1/7/20160.790.790.710.7140,693
1/6/20160.780.790.710.7132,683
1/5/20160.870.870.740.8052,425
1/4/20160.920.940.890.8988,043
12/31/20150.900.930.870.8867,911
12/30/20150.810.960.790.86176,442
12/29/20150.800.850.750.8029,948
12/28/20150.740.840.710.8049,474
12/24/20150.760.790.710.7492,562
12/23/20150.800.800.760.8032,258
12/22/20150.780.790.730.7843,744
12/21/20150.710.780.710.779,245
12/18/20150.820.820.700.7116,125
12/17/20150.800.830.770.805,043
12/16/20150.760.820.760.7814,933
12/15/20150.750.790.750.7744,967
12/14/20150.790.820.760.7840,088
12/11/20150.770.820.760.7926,512
12/10/20150.820.860.720.7795,546
12/9/20150.900.900.850.8757,060
12/8/20150.810.900.800.9061,547
12/7/20150.920.950.810.8163,437
12/4/20150.950.950.900.9140,324
12/3/20150.940.950.900.9353,592
12/2/20150.950.960.900.90125,667
12/1/20150.920.940.870.90113,148
11/30/20150.900.960.870.9094,925
11/27/20150.810.940.810.9071,905
11/25/20150.850.850.800.80113,300
11/24/20150.760.870.760.80297,716
11/23/20150.720.760.720.72237,308
11/20/20150.760.980.720.80921,610
11/19/20150.690.710.630.6673,744
11/18/20150.780.780.690.7168,565
11/17/20150.720.750.690.7429,988
11/16/20150.780.780.700.7277,959
11/13/20150.770.780.750.7646,265
11/12/20150.780.800.730.78176,447
11/11/20150.800.850.750.80116,940
11/10/20150.940.950.820.85214,560
11/9/20150.971.070.940.9589,643
11/6/20151.061.140.970.97310,699
11/5/20151.141.141.011.0245,753
11/4/20151.071.151.011.09134,415
11/3/20151.011.181.001.05229,376
11/2/20151.031.030.981.0185,204
10/30/20150.991.040.971.0129,344
10/29/20151.061.061.001.0367,047
10/28/20150.951.080.931.02110,668
10/27/20151.101.100.890.95187,081
10/26/20151.151.191.031.07155,448
10/23/20151.291.331.151.20189,168
10/22/20151.311.361.291.3469,241
10/21/20151.401.401.251.3846,446
10/20/20151.341.411.301.4040,412
10/19/20151.291.451.291.4252,501
10/16/20151.751.751.371.48168,480
10/15/20151.641.751.451.66186,746
10/14/20151.751.801.601.70170,392
10/13/20151.452.121.451.82831,364
10/12/20151.361.461.331.4020,322
10/9/20151.401.451.321.3348,658
10/8/20151.331.451.281.4029,589
10/7/20151.281.391.251.3053,730
10/6/20151.331.411.291.2966,971
10/5/20151.281.461.221.35230,015
10/2/20151.441.481.251.27161,312
10/1/20151.441.531.301.4690,751
9/30/20150.170.180.150.17298,642
9/29/20150.170.190.160.16116,403
9/28/20150.190.200.170.17728,951
9/25/20150.180.190.170.19557,753
9/24/20150.190.190.160.18515,227
9/23/20150.190.190.180.19175,105
9/22/20150.190.200.180.19138,747
9/21/20150.200.200.180.19188,827
9/18/20150.180.200.180.20433,800
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center