InspireMD Inc $2.40

down 0.00


22/7/2014 04:00 PM  |  AMEX : NSPR  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
7/22/20142.502.502.372.4083,813
7/21/20142.602.702.522.5235,522
7/18/20142.642.642.452.5137,571
7/17/20142.622.622.482.5522,748
7/16/20142.482.612.432.5338,653
7/15/20142.622.692.482.4842,344
7/14/20142.512.612.502.6190,574
7/11/20142.452.652.452.509,116
7/10/20142.552.572.482.4823,364
7/9/20142.752.752.502.62159,295
7/8/20142.892.892.752.7631,863
7/7/20142.912.912.822.853,954
7/3/20142.802.922.802.9015,453
7/2/20142.912.992.642.8092,427
7/1/20143.003.022.812.9156,756
6/30/20143.103.102.882.9541,660
6/27/20143.003.112.853.11136,396
6/26/20142.962.982.862.9528,176
6/25/20142.912.992.912.95107,234
6/24/20143.053.092.852.9164,838
6/23/20143.103.252.873.09176,182
6/20/20143.003.252.903.25112,461
6/19/20143.023.062.842.9536,044
6/18/20143.003.143.003.09127,309
6/17/20143.133.202.623.00150,084
6/16/20143.163.203.133.18139,837
6/13/20143.123.203.093.1881,920
6/12/20142.933.132.853.11229,624
6/11/20142.802.952.802.9058,592
6/10/20142.802.952.772.8046,136
6/9/20142.732.802.732.7831,019
6/6/20142.602.962.602.79110,139
6/5/20142.492.642.412.6149,035
6/4/20142.622.652.452.5150,158
6/3/20142.472.532.462.4911,538
6/2/20142.442.562.422.4827,710
5/30/20142.542.652.412.5028,854
5/29/20142.552.672.412.4999,158
5/28/20142.362.422.352.3611,100
5/27/20142.262.372.262.3548,135
5/23/20142.342.372.262.3421,120
5/22/20142.432.482.282.3469,445
5/21/20142.412.592.322.41114,008
5/20/20142.552.552.392.47109,672
5/19/20142.412.552.322.50146,226
5/16/20142.302.452.262.43197,811
5/15/20142.402.432.232.34106,109
5/14/20142.492.522.412.41191,451
5/13/20142.392.502.362.45176,941
5/12/20142.212.492.212.3971,361
5/9/20142.182.292.152.2689,399
5/8/20142.102.272.102.22137,425
5/7/20142.142.212.062.20232,666
5/6/20142.112.232.062.18114,252
5/5/20142.052.202.032.06222,039
5/2/20142.082.172.012.16232,567
5/1/20142.112.162.022.04168,163
4/30/20142.252.251.792.10629,123
4/29/20142.402.562.392.4792,752
4/28/20142.382.382.342.3725,326
4/25/20142.412.412.302.3060,808
4/24/20142.532.532.382.3844,523
4/23/20142.522.532.402.4026,883
4/22/20142.622.622.402.4270,465
4/21/20142.442.532.402.4593,252
4/17/20142.412.632.412.46149,690
4/16/20142.402.522.262.36464,188
4/15/20142.652.652.332.39356,852
4/14/20142.712.822.482.50366,443
4/11/20142.822.972.672.75376,704
4/10/20143.063.062.812.91157,938
4/9/20143.113.112.863.04284,707
4/8/20142.933.112.903.11117,682
4/7/20143.123.192.802.9082,235
4/4/20143.223.223.023.0594,945
4/3/20143.163.243.093.1011,229
4/2/20143.103.203.083.2032,526
4/1/20143.053.113.053.0546,132
3/31/20143.283.283.053.0546,827
3/28/20143.183.203.113.1121,493
3/27/20143.313.313.173.1736,394
3/26/20143.313.353.173.3539,490
3/25/20143.203.323.163.32235,739
3/24/20143.413.503.143.35120,461
3/21/20143.213.603.113.60128,720
3/20/20143.203.303.113.23108,545
3/19/20143.203.343.173.2259,816
3/18/20143.153.333.123.1741,787
3/17/20143.163.303.113.1735,187
3/14/20143.253.333.123.1249,458
3/13/20143.153.293.113.1173,799
3/12/20143.113.403.113.2182,186
3/11/20143.263.283.133.1373,663
3/10/20143.313.693.203.31136,059
3/7/20143.353.443.233.2975,151
3/6/20143.403.693.303.3997,615
3/5/20143.273.613.183.50272,817
3/4/20143.193.273.143.23303,954
3/3/20143.113.263.053.14176,010
2/28/20143.153.403.113.13207,329
Trading Center