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 |
| Aug 23, 2023 | $3.41 | $3.54 | $3.25 | $3.39 | 34 742 |
| Aug 22, 2023 | $3.50 | $3.50 | $3.35 | $3.46 | 32 160 |
| Aug 21, 2023 | $3.30 | $3.44 | $3.24 | $3.44 | 45 547 |
| Aug 18, 2023 | $3.17 | $3.51 | $3.08 | $3.28 | 1 093 268 |
| Aug 17, 2023 | $3.20 | $3.23 | $3.03 | $3.10 | 36 382 |
| Aug 16, 2023 | $3.20 | $3.21 | $3.04 | $3.18 | 38 467 |
| Aug 15, 2023 | $3.02 | $3.18 | $3.00 | $3.16 | 22 357 |
| Aug 14, 2023 | $3.16 | $3.18 | $3.02 | $3.14 | 15 864 |
| Aug 11, 2023 | $3.25 | $3.25 | $3.10 | $3.21 | 10 052 |
| Aug 10, 2023 | $3.01 | $3.25 | $3.01 | $3.21 | 41 081 |
| Aug 09, 2023 | $3.24 | $3.24 | $3.01 | $3.10 | 28 474 |
| Aug 08, 2023 | $3.13 | $3.13 | $2.89 | $3.10 | 15 424 |
| Aug 07, 2023 | $2.89 | $3.22 | $2.89 | $3.10 | 47 470 |
| Aug 04, 2023 | $3.04 | $3.10 | $2.81 | $2.89 | 51 765 |
| Aug 03, 2023 | $3.22 | $3.26 | $2.97 | $2.98 | 39 353 |
| Aug 02, 2023 | $3.34 | $3.34 | $3.10 | $3.26 | 30 952 |
| Aug 01, 2023 | $3.25 | $3.40 | $3.24 | $3.34 | 12 398 |
| Jul 31, 2023 | $3.25 | $3.40 | $3.17 | $3.33 | 59 444 |
| Jul 28, 2023 | $3.25 | $3.28 | $3.15 | $3.24 | 19 195 |
| Jul 27, 2023 | $3.42 | $3.47 | $3.13 | $3.21 | 17 115 |
| Jul 26, 2023 | $3.24 | $3.45 | $3.19 | $3.39 | 69 169 |
| Jul 25, 2023 | $3.17 | $3.27 | $3.15 | $3.24 | 35 302 |
| Jul 24, 2023 | $3.22 | $3.29 | $3.01 | $3.18 | 29 768 |
| Jul 21, 2023 | $3.19 | $3.46 | $2.99 | $3.28 | 128 273 |
| Jul 20, 2023 | $3.03 | $3.16 | $2.81 | $3.07 | 41 797 |
