NYSE:NSPR
InspireMD Inc Stock Price (Quote)
$2.56
+0.0300 (+1.19%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.87 | $2.75 | Thursday, 30th May 2024 NSPR stock ended at $2.56. This is 1.19% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 6.22% from a day low at $2.41 to a day high of $2.56. |
90 days | $1.81 | $2.75 | |
52 weeks | $1.64 | $3.85 |
Historical InspireMD Inc prices
Date | Open | High | Low | Close | Volume |
Sep 24, 2020 | $0.310 | $0.313 | $0.290 | $0.294 | 1 073 410 |
Sep 23, 2020 | $0.336 | $0.336 | $0.310 | $0.317 | 936 677 |
Sep 22, 2020 | $0.340 | $0.344 | $0.322 | $0.336 | 609 261 |
Sep 21, 2020 | $0.344 | $0.346 | $0.336 | $0.341 | 653 668 |
Sep 18, 2020 | $0.344 | $0.354 | $0.341 | $0.354 | 457 641 |
Sep 17, 2020 | $0.370 | $0.370 | $0.345 | $0.346 | 344 874 |
Sep 16, 2020 | $0.358 | $0.360 | $0.344 | $0.348 | 584 006 |
Sep 15, 2020 | $0.355 | $0.370 | $0.345 | $0.358 | 1 461 467 |
Sep 14, 2020 | $0.351 | $0.368 | $0.350 | $0.358 | 609 422 |
Sep 11, 2020 | $0.350 | $0.379 | $0.350 | $0.361 | 782 990 |
Sep 10, 2020 | $0.344 | $0.380 | $0.340 | $0.370 | 1 531 370 |
Sep 09, 2020 | $0.352 | $0.355 | $0.333 | $0.345 | 3 446 010 |
Sep 08, 2020 | $0.485 | $0.495 | $0.360 | $0.372 | 22 270 981 |
Sep 04, 2020 | $0.354 | $0.369 | $0.330 | $0.341 | 1 706 753 |
Sep 03, 2020 | $0.380 | $0.389 | $0.365 | $0.369 | 820 676 |
Sep 02, 2020 | $0.370 | $0.388 | $0.361 | $0.381 | 1 011 873 |
Sep 01, 2020 | $0.360 | $0.399 | $0.353 | $0.370 | 1 204 396 |
Aug 31, 2020 | $0.444 | $0.444 | $0.343 | $0.395 | 2 384 302 |
Aug 28, 2020 | $0.449 | $0.460 | $0.442 | $0.443 | 688 494 |
Aug 27, 2020 | $0.446 | $0.455 | $0.440 | $0.450 | 663 254 |
Aug 26, 2020 | $0.442 | $0.455 | $0.432 | $0.443 | 638 758 |
Aug 25, 2020 | $0.435 | $0.445 | $0.423 | $0.440 | 1 012 929 |
Aug 24, 2020 | $0.456 | $0.456 | $0.422 | $0.436 | 839 594 |
Aug 21, 2020 | $0.450 | $0.460 | $0.433 | $0.460 | 1 029 171 |
Aug 20, 2020 | $0.440 | $0.460 | $0.422 | $0.457 | 1 683 623 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NSPR stock historical prices to predict future price movements?
Trend Analysis: Examine the NSPR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NSPR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.