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 |
| Feb 04, 2016 | $20.30 | $21.00 | $19.95 | $516.25 | 17 |
| Feb 03, 2016 | $19.25 | $19.60 | $19.25 | $481.25 | 6 |
| Feb 02, 2016 | $19.25 | $19.95 | $19.25 | $481.25 | 11 |
| Feb 01, 2016 | $19.25 | $19.95 | $19.25 | $498.75 | 6 |
| Jan 29, 2016 | $19.95 | $19.95 | $18.90 | $490.00 | 17 |
| Jan 28, 2016 | $19.95 | $19.95 | $19.25 | $498.75 | 23 |
| Jan 27, 2016 | $20.65 | $21.00 | $19.60 | $498.75 | 9 |
| Jan 26, 2016 | $22.75 | $22.75 | $19.25 | $490.00 | 23 |
| Jan 25, 2016 | $18.20 | $22.40 | $18.20 | $533.75 | 26 |
| Jan 22, 2016 | $17.50 | $21.00 | $17.50 | $455.00 | 83 |
| Jan 21, 2016 | $21.35 | $22.05 | $19.25 | $481.25 | 20 |
| Jan 20, 2016 | $22.75 | $23.80 | $20.65 | $516.25 | 106 |
| Jan 19, 2016 | $24.50 | $25.20 | $23.45 | $586.25 | 31 |
| Jan 15, 2016 | $24.85 | $24.85 | $23.45 | $612.50 | 6 |
| Jan 14, 2016 | $24.50 | $24.50 | $23.10 | $603.75 | 46 |
| Jan 13, 2016 | $25.90 | $26.25 | $24.50 | $612.50 | 14 |
| Jan 12, 2016 | $28.00 | $28.00 | $24.50 | $612.50 | 83 |
| Jan 11, 2016 | $27.30 | $28.70 | $26.95 | $700.00 | 6 |
| Jan 08, 2016 | $25.90 | $29.05 | $25.90 | $717.50 | 94 |
| Jan 07, 2016 | $27.65 | $27.65 | $24.85 | $621.25 | 46 |
| Jan 06, 2016 | $27.30 | $27.65 | $24.85 | $621.25 | 37 |
| Jan 05, 2016 | $30.45 | $30.45 | $25.90 | $700.00 | 57 |
