$0.26 0.00 (%) InspireMD Inc - AMEX

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
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
4/6/20150.340.340.330.34695,303
4/2/20150.320.340.310.32635,125
4/1/20150.310.320.310.32322,386
3/31/20150.330.330.310.32441,733
3/30/20150.350.350.310.321,174,070
3/27/20150.330.330.310.33281,659
3/26/20150.310.340.310.31630,954
3/25/20150.350.350.310.341,075,789
3/24/20150.370.370.330.352,137,204
3/23/20150.380.380.350.371,862,408
3/20/20150.380.380.350.352,375,615
3/19/20150.340.370.320.363,713,505
3/18/20150.330.330.300.331,717,779
3/17/20150.330.340.300.323,332,983
3/16/20150.300.320.280.312,448,240
3/13/20150.290.300.270.302,905,766
3/12/20150.290.290.260.291,849,181
3/11/20150.300.300.230.264,642,807
3/10/20150.310.310.280.281,291,431
3/9/20150.300.310.280.301,512,059
3/6/20150.280.310.280.291,694,041
3/5/20150.290.300.260.283,585,245
3/4/20150.310.350.260.2910,839,971
3/3/20150.600.630.550.55292,266
3/2/20150.630.650.560.60146,007
2/27/20150.550.650.550.60269,295
2/26/20150.610.610.540.56129,004
2/25/20150.580.590.550.55222,469
2/24/20150.620.620.560.56106,301
2/23/20150.620.620.560.6169,588
2/20/20150.590.660.560.62172,638
2/19/20150.650.700.540.59229,002
2/18/20150.690.700.630.6676,234
2/17/20150.660.710.550.6960,402
2/13/20150.720.750.620.70260,437
2/12/20150.750.780.750.7521,536
2/11/20150.750.770.720.7658,429
2/10/20150.830.830.720.7530,301
2/9/20150.770.820.740.8060,059
2/6/20150.790.790.680.7060,088
2/5/20150.730.800.670.73192,648
2/4/20150.820.840.750.7758,090
2/3/20150.800.830.790.7957,269
2/2/20150.800.820.800.8145,904
1/30/20150.800.840.800.8065,058
1/29/20150.850.850.800.8378,646
1/28/20150.800.850.760.80115,659
1/27/20150.820.820.740.8087,090
1/26/20150.730.880.720.7230,786
1/23/20150.710.800.700.7584,415
1/22/20150.780.820.740.7662,286
1/21/20150.850.850.760.83132,950
1/20/20150.900.900.860.87100,994
1/16/20150.830.900.810.8881,979
1/15/20150.930.930.840.84178,338
1/14/20150.860.910.860.88120,159
1/13/20151.001.010.830.84372,686
1/12/20150.850.880.850.8690,529
1/9/20150.840.850.790.7948,224
1/8/20150.860.860.790.8031,755
1/7/20150.880.880.800.8055,596
1/6/20150.850.890.810.83201,262
1/5/20150.770.840.770.78112,239
1/2/20150.800.800.750.80117,309
12/31/20140.730.820.730.78216,871
12/30/20140.740.780.730.74278,971
12/29/20140.730.800.700.78347,920
12/26/20140.700.740.700.7389,392
12/24/20140.710.750.700.7081,083
12/23/20140.730.760.710.72217,462
12/22/20140.740.770.720.73160,188
12/19/20140.740.880.700.74326,498
12/18/20140.810.840.730.74238,337
12/17/20140.800.850.750.77275,322
12/16/20140.860.960.760.79277,976
12/15/20141.001.000.850.87289,849
12/12/20140.930.950.900.94196,335
12/11/20141.011.010.900.91235,304
12/10/20141.001.000.931.0075,119
12/9/20141.001.000.950.99204,299
12/8/20141.021.020.930.9990,303
12/5/20140.931.000.931.00200,627
12/4/20141.001.000.940.95112,139
12/3/20140.930.990.900.97709,061
12/2/20140.951.000.930.95340,680
12/1/20141.001.050.950.97108,290
11/28/20141.051.050.960.9739,885
11/26/20140.951.070.951.04265,847
11/25/20141.071.090.950.95692,601
11/24/20141.101.111.031.06358,106
  • Showing 1-100 of 1,012 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center