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 |
| Dec 08, 2023 | $2.70 | $2.74 | $2.51 | $2.57 | 55 534 |
| Dec 07, 2023 | $2.58 | $2.64 | $2.50 | $2.50 | 28 742 |
| Dec 06, 2023 | $2.65 | $2.73 | $2.53 | $2.55 | 14 999 |
| Dec 05, 2023 | $2.57 | $2.77 | $2.53 | $2.65 | 40 532 |
| Dec 04, 2023 | $2.48 | $2.49 | $2.39 | $2.45 | 32 398 |
| Dec 01, 2023 | $2.61 | $2.61 | $2.35 | $2.41 | 39 287 |
| Nov 30, 2023 | $2.44 | $2.60 | $2.31 | $2.31 | 103 175 |
| Nov 29, 2023 | $2.41 | $2.51 | $2.40 | $2.40 | 27 875 |
| Nov 28, 2023 | $2.49 | $2.51 | $2.39 | $2.40 | 18 581 |
| Nov 27, 2023 | $2.40 | $2.60 | $2.35 | $2.49 | 26 539 |
| Nov 24, 2023 | $2.32 | $2.51 | $2.32 | $2.34 | 29 451 |
| Nov 22, 2023 | $2.55 | $2.56 | $2.20 | $2.39 | 51 753 |
| Nov 21, 2023 | $2.78 | $2.85 | $2.55 | $2.55 | 32 759 |
| Nov 20, 2023 | $2.83 | $2.88 | $2.78 | $2.78 | 7 175 |
| Nov 17, 2023 | $2.81 | $2.93 | $2.75 | $2.91 | 18 428 |
| Nov 16, 2023 | $2.97 | $3.01 | $2.81 | $2.90 | 23 916 |
| Nov 15, 2023 | $3.08 | $3.09 | $2.98 | $3.08 | 7 696 |
| Nov 14, 2023 | $3.05 | $3.20 | $2.96 | $2.98 | 33 203 |
| Nov 13, 2023 | $3.20 | $3.25 | $3.05 | $3.06 | 26 478 |
| Nov 10, 2023 | $3.13 | $3.25 | $3.09 | $3.14 | 5 489 |
| Nov 09, 2023 | $3.22 | $3.33 | $3.07 | $3.09 | 9 568 |
| Nov 08, 2023 | $3.38 | $3.39 | $3.21 | $3.24 | 5 569 |
| Nov 07, 2023 | $3.24 | $3.30 | $3.22 | $3.24 | 9 267 |
| Nov 06, 2023 | $3.23 | $3.48 | $3.21 | $3.34 | 12 818 |
| Nov 03, 2023 | $3.27 | $3.47 | $3.27 | $3.45 | 14 215 |
