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 |
| Mar 11, 2016 | $26.60 | $26.60 | $19.25 | $638.75 | 51 |
| Mar 10, 2016 | $30.80 | $30.80 | $24.85 | $682.50 | 77 |
| Mar 09, 2016 | $26.25 | $33.25 | $26.25 | $770.00 | 129 |
| Mar 08, 2016 | $24.85 | $26.60 | $24.50 | $630.00 | 23 |
| Mar 07, 2016 | $21.00 | $23.45 | $20.30 | $577.50 | 114 |
| Mar 04, 2016 | $17.50 | $19.60 | $16.45 | $481.25 | 49 |
| Mar 03, 2016 | $15.75 | $17.50 | $15.75 | $420.00 | 46 |
| Mar 02, 2016 | $15.05 | $15.75 | $15.05 | $376.25 | 23 |
| Mar 01, 2016 | $15.05 | $15.75 | $14.70 | $367.50 | 14 |
| Feb 29, 2016 | $14.35 | $15.05 | $14.00 | $367.50 | 17 |
| Feb 26, 2016 | $14.70 | $15.05 | $14.00 | $358.75 | 11 |
| Feb 25, 2016 | $15.05 | $15.40 | $14.70 | $385.00 | 3 |
| Feb 24, 2016 | $14.00 | $15.40 | $14.00 | $376.25 | 0 |
| Feb 23, 2016 | $14.70 | $15.40 | $14.35 | $367.50 | 11 |
| Feb 22, 2016 | $13.65 | $15.75 | $13.65 | $376.25 | 29 |
| Feb 19, 2016 | $16.80 | $16.80 | $14.35 | $367.50 | 20 |
| Feb 18, 2016 | $17.50 | $17.50 | $14.00 | $393.75 | 146 |
| Feb 17, 2016 | $18.90 | $19.25 | $17.15 | $428.75 | 43 |
| Feb 16, 2016 | $18.55 | $19.25 | $15.40 | $437.50 | 34 |
| Feb 12, 2016 | $18.90 | $19.60 | $18.55 | $472.50 | 6 |
| Feb 11, 2016 | $19.60 | $19.60 | $18.55 | $463.75 | 23 |
| Feb 10, 2016 | $18.20 | $19.95 | $17.85 | $481.25 | 6 |
| Feb 09, 2016 | $17.50 | $18.55 | $17.15 | $428.75 | 63 |
| Feb 08, 2016 | $18.20 | $18.55 | $17.50 | $446.25 | 43 |
| Feb 05, 2016 | $19.60 | $20.30 | $18.55 | $481.25 | 74 |
