$0.20 +0.02 (%) InspireMD Inc - AMEX

Aug. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
8/26/20150.200.200.180.18310,499
8/25/20150.210.210.190.19332,904
8/24/20150.190.200.190.20261,399
8/21/20150.200.220.190.21330,367
8/20/20150.200.220.200.20412,367
8/19/20150.190.210.190.20383,664
8/18/20150.190.210.190.19523,145
8/17/20150.200.210.190.20368,446
8/14/20150.190.210.190.20169,581
8/13/20150.190.200.190.19445,840
8/12/20150.200.200.190.19554,260
8/11/20150.210.220.200.20703,833
8/10/20150.230.240.210.21686,922
8/7/20150.230.240.220.22820,223
8/6/20150.310.310.200.213,763,785
8/5/20150.270.290.230.251,322,421
8/4/20150.210.280.210.281,451,800
8/3/20150.200.210.190.21396,262
7/31/20150.210.210.190.21287,508
7/30/20150.210.210.190.21681,090
7/29/20150.200.210.190.21377,592
7/28/20150.200.200.190.20334,041
7/27/20150.200.200.180.19621,504
7/24/20150.200.220.190.20870,882
7/23/20150.200.230.200.20760,771
7/22/20150.220.230.210.22553,024
7/21/20150.230.230.210.23329,444
7/20/20150.230.240.210.231,194,964
7/17/20150.240.260.220.231,353,590
7/16/20150.270.270.240.24413,592
7/15/20150.260.270.240.26649,932
7/14/20150.240.270.240.27624,830
7/13/20150.250.260.240.24692,189
7/10/20150.250.250.240.25621,131
7/9/20150.250.260.230.24551,344
7/8/20150.270.270.240.25809,369
7/7/20150.280.280.250.27982,284
7/6/20150.270.280.260.28537,151
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
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!