NYSE:NSPR
InspireMD Inc Stock Price (Quote)
$2.00
-0.0100 (-0.498%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.81 | $2.45 | Friday, 3rd May 2024 NSPR stock ended at $2.00. This is 0.498% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.05% from a day low at $1.98 to a day high of $2.08. |
| 90 days | $1.81 | $2.92 | |
| 52 weeks | $1.30 | $3.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.90 | $1.95 | $1.76 | $1.82 | 84 723 |
| Jun 09, 2023 | $1.73 | $1.73 | $1.68 | $1.69 | 12 130 |
| Jun 08, 2023 | $1.76 | $1.83 | $1.69 | $1.71 | 11 733 |
| Jun 07, 2023 | $1.70 | $1.80 | $1.69 | $1.71 | 18 687 |
| Jun 06, 2023 | $1.69 | $1.75 | $1.66 | $1.69 | 27 915 |
| Jun 05, 2023 | $1.73 | $1.77 | $1.64 | $1.73 | 10 577 |
| Jun 02, 2023 | $1.85 | $1.93 | $1.75 | $1.78 | 35 585 |
| Jun 01, 2023 | $1.87 | $1.91 | $1.80 | $1.85 | 15 185 |
| May 31, 2023 | $1.65 | $1.85 | $1.62 | $1.84 | 54 038 |
| May 30, 2023 | $1.64 | $1.65 | $1.61 | $1.62 | 7 124 |
| May 26, 2023 | $1.64 | $1.69 | $1.63 | $1.64 | 59 727 |
| May 25, 2023 | $1.73 | $1.75 | $1.58 | $1.67 | 55 114 |
| May 24, 2023 | $1.73 | $1.80 | $1.73 | $1.76 | 29 887 |
| May 23, 2023 | $1.90 | $1.90 | $1.73 | $1.77 | 57 996 |
| May 22, 2023 | $2.01 | $2.07 | $1.83 | $1.90 | 148 400 |
| May 19, 2023 | $1.75 | $1.84 | $1.73 | $1.80 | 114 322 |
| May 18, 2023 | $1.72 | $1.79 | $1.69 | $1.70 | 42 285 |
| May 17, 2023 | $1.76 | $1.90 | $1.68 | $1.76 | 86 641 |
| May 16, 2023 | $1.68 | $1.95 | $1.58 | $1.68 | 277 062 |
| May 15, 2023 | $1.54 | $2.40 | $1.54 | $1.84 | 2 985 255 |
| May 12, 2023 | $1.37 | $1.49 | $1.30 | $1.45 | 71 172 |
| May 11, 2023 | $1.37 | $1.39 | $1.37 | $1.38 | 10 140 |
| May 10, 2023 | $1.47 | $1.47 | $1.35 | $1.35 | 22 387 |
| May 09, 2023 | $1.43 | $1.47 | $1.35 | $1.35 | 11 578 |
| May 08, 2023 | $1.37 | $1.48 | $1.37 | $1.48 | 21 318 |
