$0.44 +0.02 (%) InspireMD Inc - NYSE Amex Equities

May. 27, 2016 | 03:56 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
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
3/8/20160.710.760.700.7222,005
3/7/20160.600.670.580.66100,106
3/4/20160.500.560.470.5542,635
3/3/20160.450.500.450.4840,784
3/2/20160.430.450.430.4321,465
3/1/20160.430.450.420.4213,387
2/29/20160.410.430.400.4216,306
2/26/20160.420.430.400.4110,699
2/25/20160.430.440.420.443,939
2/24/20160.400.440.400.432,323
2/23/20160.420.440.410.4210,981
2/22/20160.390.450.390.4326,481
2/19/20160.480.480.410.4219,647
2/18/20160.500.500.400.45127,573
2/17/20160.540.550.490.4939,333
2/16/20160.530.550.440.5031,727
2/12/20160.540.560.530.545,031
2/11/20160.560.560.530.5321,842
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center