NYSE:NSPR
InspireMD Inc Stock Price (Quote)
$2.11
-0.0100 (-0.472%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 NSPR stock ended at $2.11. This is 0.472% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.24% from a day low at $2.10 to a day high of $2.21. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $2.10 | $2.21 | $2.10 | $2.11 | 7 095 |
| May 07, 2024 | $2.09 | $2.17 | $2.07 | $2.12 | 19 948 |
| May 06, 2024 | $2.06 | $2.20 | $2.06 | $2.12 | 7 933 |
| May 03, 2024 | $2.08 | $2.08 | $1.98 | $2.00 | 7 427 |
| May 02, 2024 | $2.01 | $2.03 | $1.95 | $2.01 | 1 825 |
| May 01, 2024 | $1.95 | $2.01 | $1.95 | $1.95 | 6 093 |
| Apr 30, 2024 | $1.89 | $1.99 | $1.87 | $1.94 | 15 965 |
| Apr 29, 2024 | $2.00 | $2.04 | $1.91 | $1.93 | 19 518 |
| Apr 26, 2024 | $1.94 | $2.02 | $1.94 | $2.00 | 10 238 |
| Apr 25, 2024 | $1.81 | $1.95 | $1.81 | $1.92 | 13 042 |
| Apr 24, 2024 | $1.91 | $1.93 | $1.85 | $1.85 | 7 395 |
| Apr 23, 2024 | $1.95 | $2.02 | $1.88 | $1.98 | 14 305 |
| Apr 22, 2024 | $2.14 | $2.14 | $1.89 | $1.91 | 21 329 |
| Apr 19, 2024 | $2.12 | $2.15 | $2.07 | $2.09 | 15 830 |
| Apr 18, 2024 | $2.20 | $2.20 | $2.08 | $2.14 | 13 915 |
| Apr 17, 2024 | $2.20 | $2.22 | $2.15 | $2.21 | 7 866 |
| Apr 16, 2024 | $2.27 | $2.30 | $2.24 | $2.25 | 5 551 |
| Apr 15, 2024 | $2.26 | $2.34 | $2.25 | $2.27 | 10 922 |
| Apr 12, 2024 | $2.33 | $2.45 | $2.24 | $2.32 | 45 811 |
| Apr 11, 2024 | $2.21 | $2.35 | $2.21 | $2.34 | 13 969 |
| Apr 10, 2024 | $2.27 | $2.32 | $2.22 | $2.22 | 27 801 |
| Apr 09, 2024 | $2.31 | $2.40 | $2.28 | $2.28 | 21 228 |
| Apr 08, 2024 | $2.27 | $2.39 | $2.23 | $2.34 | 18 893 |
| Apr 05, 2024 | $2.27 | $2.29 | $2.16 | $2.29 | 19 875 |
| Apr 04, 2024 | $2.25 | $2.29 | $2.22 | $2.29 | 18 001 |
