$0.08 -0.01 (%) InspireMD Inc - NYSE Amex Equities

Sep. 30, 2016 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSPR historical data

Date Open High Low Close Volume
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
7/18/20160.180.190.170.19848,330
7/15/20160.190.190.170.182,045,390
7/14/20160.210.210.180.183,263,897
7/13/20160.200.220.190.1915,576,915
7/12/20160.190.200.190.191,275,576
7/11/20160.210.210.180.191,214,585
7/8/20160.230.230.200.201,315,802
7/7/20160.230.230.210.23565,504
7/6/20160.230.250.230.23659,888
7/5/20160.260.260.220.23737,771
7/1/20160.270.300.230.26722,438
6/30/20160.380.380.310.32149,946
6/29/20160.360.380.350.37160,868
6/28/20160.390.390.350.3754,191
6/27/20160.420.420.320.37264,171
6/24/20160.390.390.310.36165,085
6/23/20160.390.430.370.39884,907
6/22/20160.350.400.340.37348,038
6/21/20160.340.350.320.35192,263
6/20/20160.360.370.350.35200,216
6/17/20160.350.390.350.37186,504
6/16/20160.400.400.320.35156,230
6/15/20160.410.420.380.3981,576
6/14/20160.430.440.400.4131,320
6/13/20160.430.440.410.4321,190
6/10/20160.450.450.420.44102,521
6/9/20160.440.450.420.427,790
6/8/20160.450.460.400.4398,569
6/7/20160.410.450.410.4331,758
6/6/20160.420.450.400.4262,887
6/3/20160.440.440.400.4054,390
6/2/20160.470.470.400.4444,423
6/1/20160.460.480.450.4743,079
5/31/20160.430.470.390.4678,032
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center