$2.92 -0.08 (%) InspireMD Inc - NYSE Amex Equities

Dec. 8, 2016 | 02:23 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
12/7/20163.093.092.823.00122,558
12/6/20162.763.292.643.25430,343
12/5/20162.712.802.562.7743,185
12/2/20162.802.932.572.7060,673
12/1/20162.822.902.552.7091,238
11/30/20162.523.292.522.90254,531
11/29/20162.842.992.552.56119,835
11/28/20162.993.042.812.9061,854
11/25/20162.953.102.663.05111,803
11/23/20163.633.992.753.05894,558
11/22/20162.823.242.523.16670,265
11/21/20162.513.392.422.66664,201
11/18/20162.372.572.222.5154,737
11/17/20162.352.692.002.47306,287
11/16/20162.252.402.232.4056,090
11/15/20162.002.451.522.35154,986
11/14/20162.902.932.342.52178,893
11/11/20162.502.752.262.45141,789
11/10/20162.232.752.232.50393,122
11/9/20162.002.322.002.22143,018
11/8/20162.072.091.812.0076,754
11/7/20162.282.281.632.0494,238
11/4/20162.282.301.962.15175,343
11/3/20163.083.122.092.30253,096
11/2/20163.013.232.703.15818,832
11/1/20161.644.391.523.359,175,455
10/31/20161.581.591.411.4375,396
10/28/20161.691.741.511.5172,111
10/27/20161.761.851.651.7192,744
10/26/20161.951.951.751.7618,332
10/25/20161.852.001.751.8163,919
10/24/20161.781.861.681.8645,554
10/21/20161.991.991.521.80137,234
10/20/20162.092.101.902.0091,205
10/19/20162.142.192.022.1051,411
10/18/20162.282.312.002.16151,317
10/17/20162.642.702.202.30235,422
10/14/20163.163.162.382.65419,161
10/13/20163.123.232.523.23479,561
10/12/20162.853.872.853.106,688,542
10/11/20162.203.152.062.70796,429
10/10/20161.792.451.792.22152,451
10/7/20160.080.080.080.08965,669
10/6/20160.090.090.080.081,659,730
10/5/20160.080.090.080.081,924,980
10/4/20160.090.090.080.08911,324
10/3/20160.080.090.080.091,377,693
9/30/20160.080.080.070.082,440,486
9/29/20160.100.100.080.081,245,319
9/28/20160.100.100.090.091,538,570
9/27/20160.100.100.090.101,417,749
9/26/20160.100.100.090.10633,596
9/23/20160.110.110.100.101,199,894
9/22/20160.120.120.100.101,384,983
9/21/20160.120.120.110.11767,712
9/20/20160.120.130.110.12990,487
9/19/20160.110.120.100.12267,148
9/16/20160.100.120.100.11932,363
9/15/20160.110.120.110.11819,696
9/14/20160.120.130.110.11865,382
9/13/20160.120.130.120.12634,164
9/12/20160.120.130.120.12528,088
9/9/20160.130.130.130.13357,726
9/8/20160.130.140.130.13894,275
9/7/20160.140.140.130.131,231,900
9/6/20160.140.140.130.13855,068
9/2/20160.140.150.130.141,173,816
9/1/20160.160.170.140.142,051,633
8/31/20160.140.170.130.155,344,463
8/30/20160.130.140.130.13427,313
8/29/20160.130.140.120.131,459,043
8/26/20160.150.150.120.132,957,295
8/25/20160.150.160.140.15838,533
8/24/20160.160.160.150.15997,993
8/23/20160.170.170.160.161,880,034
8/22/20160.160.170.160.161,352,813
8/19/20160.160.160.150.16969,698
8/18/20160.160.170.150.161,294,157
8/17/20160.170.170.150.161,843,589
8/16/20160.160.180.160.172,825,049
8/15/20160.160.170.160.16964,666
8/12/20160.160.160.150.16940,488
8/11/20160.170.180.150.162,023,708
8/10/20160.190.190.170.171,288,726
8/9/20160.190.200.180.181,445,183
8/8/20160.200.210.190.191,305,766
8/5/20160.190.230.190.206,554,120
8/4/20160.190.190.180.19841,798
8/3/20160.180.190.180.191,018,209
8/2/20160.190.190.180.181,810,367
8/1/20160.210.210.190.191,329,457
7/29/20160.190.190.180.181,465,969
7/28/20160.190.190.180.19870,858
7/27/20160.190.200.180.181,124,031
7/26/20160.200.200.180.18941,242
7/25/20160.220.220.180.193,525,567
7/22/20160.210.250.200.229,567,283
7/21/20160.180.210.180.194,430,012
7/20/20160.190.190.180.18521,765
7/19/20160.180.190.170.18826,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center