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 |
| Jan 17, 2024 | $3.06 | $3.15 | $3.00 | $3.14 | 12 204 |
| Jan 16, 2024 | $2.87 | $3.06 | $2.87 | $3.06 | 30 236 |
| Jan 12, 2024 | $2.84 | $3.01 | $2.78 | $2.90 | 25 272 |
| Jan 11, 2024 | $2.83 | $3.04 | $2.83 | $2.88 | 16 966 |
| Jan 10, 2024 | $2.90 | $3.00 | $2.90 | $2.92 | 27 815 |
| Jan 09, 2024 | $2.87 | $2.93 | $2.82 | $2.85 | 24 341 |
| Jan 08, 2024 | $2.63 | $2.88 | $2.60 | $2.88 | 115 503 |
| Jan 05, 2024 | $2.58 | $2.79 | $2.41 | $2.63 | 6 660 |
| Jan 04, 2024 | $2.60 | $2.76 | $2.54 | $2.62 | 31 144 |
| Jan 03, 2024 | $2.63 | $2.71 | $2.49 | $2.61 | 8 934 |
| Jan 02, 2024 | $2.71 | $2.80 | $2.65 | $2.71 | 18 146 |
| Dec 29, 2023 | $2.65 | $2.85 | $2.55 | $2.81 | 52 047 |
| Dec 28, 2023 | $2.63 | $2.70 | $2.63 | $2.66 | 118 045 |
| Dec 27, 2023 | $2.42 | $2.65 | $2.41 | $2.62 | 234 515 |
| Dec 26, 2023 | $2.09 | $2.38 | $2.09 | $2.31 | 44 320 |
| Dec 22, 2023 | $2.05 | $2.15 | $1.89 | $2.15 | 38 937 |
| Dec 21, 2023 | $2.06 | $2.19 | $2.04 | $2.06 | 37 540 |
| Dec 20, 2023 | $2.22 | $2.24 | $2.06 | $2.06 | 33 258 |
| Dec 19, 2023 | $2.14 | $2.34 | $2.14 | $2.18 | 21 617 |
| Dec 18, 2023 | $2.18 | $2.30 | $2.17 | $2.17 | 33 552 |
| Dec 15, 2023 | $2.35 | $2.42 | $2.25 | $2.25 | 52 880 |
| Dec 14, 2023 | $2.31 | $2.53 | $2.27 | $2.30 | 91 262 |
| Dec 13, 2023 | $2.43 | $2.44 | $2.30 | $2.32 | 42 780 |
| Dec 12, 2023 | $2.36 | $2.50 | $2.35 | $2.36 | 24 380 |
| Dec 11, 2023 | $2.54 | $2.64 | $2.35 | $2.43 | 62 578 |
