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 |
| Jul 19, 2023 | $3.09 | $3.23 | $3.02 | $3.09 | 30 864 |
| Jul 18, 2023 | $3.05 | $3.24 | $2.70 | $3.12 | 157 269 |
| Jul 17, 2023 | $3.13 | $3.15 | $2.91 | $2.97 | 60 460 |
| Jul 14, 2023 | $3.27 | $3.27 | $3.10 | $3.15 | 70 397 |
| Jul 13, 2023 | $3.30 | $3.73 | $3.13 | $3.29 | 487 840 |
| Jul 12, 2023 | $2.68 | $3.37 | $2.55 | $3.37 | 1 242 100 |
| Jul 11, 2023 | $2.31 | $2.31 | $2.24 | $2.30 | 74 676 |
| Jul 10, 2023 | $2.34 | $2.38 | $2.18 | $2.26 | 76 738 |
| Jul 07, 2023 | $2.37 | $2.43 | $2.25 | $2.35 | 58 361 |
| Jul 06, 2023 | $2.34 | $2.36 | $2.29 | $2.35 | 18 070 |
| Jul 05, 2023 | $2.45 | $2.45 | $2.30 | $2.36 | 21 130 |
| Jul 03, 2023 | $2.46 | $2.54 | $2.41 | $2.54 | 11 838 |
| Jun 30, 2023 | $2.53 | $2.67 | $2.42 | $2.51 | 65 704 |
| Jun 29, 2023 | $2.52 | $2.61 | $2.36 | $2.61 | 89 658 |
| Jun 28, 2023 | $2.45 | $2.50 | $2.20 | $2.46 | 45 802 |
| Jun 27, 2023 | $2.31 | $2.44 | $2.20 | $2.39 | 51 929 |
| Jun 26, 2023 | $2.28 | $2.31 | $2.18 | $2.29 | 73 341 |
| Jun 23, 2023 | $2.25 | $2.26 | $2.05 | $2.14 | 52 138 |
| Jun 22, 2023 | $2.20 | $2.54 | $2.20 | $2.31 | 122 772 |
| Jun 21, 2023 | $2.82 | $2.82 | $2.02 | $2.19 | 191 421 |
| Jun 20, 2023 | $2.40 | $2.88 | $2.35 | $2.73 | 306 557 |
| Jun 16, 2023 | $2.14 | $2.40 | $2.11 | $2.38 | 168 095 |
| Jun 15, 2023 | $2.04 | $2.05 | $1.95 | $2.05 | 18 259 |
| Jun 14, 2023 | $1.85 | $2.00 | $1.85 | $1.99 | 26 473 |
| Jun 13, 2023 | $1.83 | $1.90 | $1.81 | $1.85 | 21 759 |
