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 |
| Nov 02, 2023 | $3.29 | $3.67 | $3.14 | $3.34 | 48 894 |
| Nov 01, 2023 | $3.39 | $3.77 | $3.19 | $3.77 | 63 134 |
| Oct 31, 2023 | $3.07 | $3.39 | $3.03 | $3.39 | 55 475 |
| Oct 30, 2023 | $3.03 | $3.31 | $2.89 | $2.89 | 52 937 |
| Oct 27, 2023 | $3.15 | $3.32 | $3.11 | $3.11 | 34 069 |
| Oct 26, 2023 | $3.06 | $3.33 | $3.01 | $3.24 | 28 872 |
| Oct 25, 2023 | $3.32 | $3.32 | $3.01 | $3.17 | 15 596 |
| Oct 24, 2023 | $3.25 | $3.35 | $3.17 | $3.32 | 17 897 |
| Oct 23, 2023 | $3.34 | $3.37 | $3.13 | $3.30 | 23 159 |
| Oct 20, 2023 | $3.30 | $3.40 | $3.29 | $3.39 | 19 880 |
| Oct 19, 2023 | $3.30 | $3.44 | $3.30 | $3.40 | 22 222 |
| Oct 18, 2023 | $3.20 | $3.36 | $3.20 | $3.31 | 17 368 |
| Oct 17, 2023 | $3.21 | $3.46 | $3.21 | $3.30 | 13 348 |
| Oct 16, 2023 | $3.37 | $3.51 | $3.22 | $3.30 | 20 254 |
| Oct 13, 2023 | $3.68 | $3.80 | $3.40 | $3.50 | 69 495 |
| Oct 12, 2023 | $3.30 | $3.85 | $3.30 | $3.51 | 68 036 |
| Oct 11, 2023 | $3.30 | $3.38 | $3.12 | $3.12 | 5 334 |
| Oct 10, 2023 | $3.12 | $3.40 | $3.11 | $3.30 | 30 436 |
| Oct 09, 2023 | $3.35 | $3.35 | $3.10 | $3.16 | 26 367 |
| Oct 06, 2023 | $3.45 | $3.45 | $3.27 | $3.32 | 4 729 |
| Oct 05, 2023 | $3.33 | $3.42 | $3.30 | $3.34 | 8 361 |
| Oct 04, 2023 | $3.30 | $3.40 | $3.24 | $3.40 | 16 429 |
| Oct 03, 2023 | $3.33 | $3.49 | $3.25 | $3.30 | 17 224 |
| Oct 02, 2023 | $3.21 | $3.45 | $3.21 | $3.30 | 22 082 |
| Sep 29, 2023 | $3.27 | $3.36 | $3.25 | $3.27 | 14 391 |
