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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $3.20 | $3.40 | $3.15 | $3.33 | 13 028 |
| Sep 27, 2023 | $3.26 | $3.45 | $3.20 | $3.20 | 25 233 |
| Sep 26, 2023 | $3.43 | $3.50 | $3.33 | $3.35 | 14 632 |
| Sep 25, 2023 | $3.16 | $3.45 | $3.16 | $3.43 | 23 535 |
| Sep 22, 2023 | $3.35 | $3.40 | $3.24 | $3.24 | 14 290 |
| Sep 21, 2023 | $3.18 | $3.40 | $3.05 | $3.38 | 32 637 |
| Sep 20, 2023 | $3.31 | $3.31 | $3.07 | $3.16 | 10 817 |
| Sep 19, 2023 | $3.02 | $3.38 | $3.01 | $3.36 | 25 772 |
| Sep 18, 2023 | $3.33 | $3.34 | $2.87 | $3.22 | 73 578 |
| Sep 15, 2023 | $3.57 | $3.57 | $3.21 | $3.24 | 49 488 |
| Sep 14, 2023 | $3.51 | $3.65 | $3.43 | $3.52 | 10 579 |
| Sep 13, 2023 | $3.61 | $3.68 | $3.44 | $3.55 | 44 062 |
| Sep 12, 2023 | $3.59 | $3.77 | $3.51 | $3.51 | 52 281 |
| Sep 11, 2023 | $3.51 | $3.60 | $3.44 | $3.57 | 24 225 |
| Sep 08, 2023 | $3.47 | $3.55 | $3.46 | $3.51 | 4 487 |
| Sep 07, 2023 | $3.50 | $3.60 | $3.41 | $3.47 | 36 595 |
| Sep 06, 2023 | $3.60 | $3.60 | $3.40 | $3.50 | 28 813 |
| Sep 05, 2023 | $3.45 | $3.69 | $3.45 | $3.49 | 44 521 |
| Sep 01, 2023 | $3.55 | $3.55 | $3.39 | $3.45 | 35 235 |
| Aug 31, 2023 | $3.34 | $3.58 | $3.30 | $3.53 | 53 434 |
| Aug 30, 2023 | $3.37 | $3.40 | $3.25 | $3.35 | 13 213 |
| Aug 29, 2023 | $3.40 | $3.43 | $3.27 | $3.27 | 20 865 |
| Aug 28, 2023 | $3.28 | $3.40 | $3.20 | $3.37 | 30 999 |
| Aug 25, 2023 | $3.19 | $3.23 | $3.01 | $3.23 | 27 533 |
| Aug 24, 2023 | $3.31 | $3.41 | $3.07 | $3.24 | 36 850 |
