Historical Stock Prices

NSPR 
$0.102
*  
0.0015
1.49%
Get NSPR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading NSPR now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 0.105 0.106 0.095 0.102 1,199,894
09/22/2016 0.117 0.117 0.0999 0.1005 1,379,098
09/21/2016 0.117 0.12 0.105 0.1099 767,712
09/20/2016 0.1158 0.126 0.11 0.115 990,487
09/19/2016 0.11 0.1189 0.104 0.1158 267,148
09/16/2016 0.102 0.115 0.102 0.11 932,363
09/15/2016 0.11 0.1178 0.11 0.11 713,696
09/14/2016 0.117 0.125 0.113 0.114 865,382
09/13/2016 0.1211 0.1285 0.1155 0.117 634,164
09/12/2016 0.124 0.1337 0.1151 0.1211 528,088
09/09/2016 0.134 0.1347 0.125 0.1296 357,726
09/08/2016 0.13 0.139 0.125 0.129 894,275
09/07/2016 0.1415 0.1446 0.1295 0.1295 1,231,900
09/06/2016 0.14 0.1415 0.125 0.1348 852,068
09/02/2016 0.135 0.148 0.132 0.1366 1,173,816
09/01/2016 0.161 0.169 0.138 0.14 2,051,633
08/31/2016 0.137 0.17 0.133 0.1457 5,326,463
08/30/2016 0.127 0.1393 0.127 0.1341 427,313
08/29/2016 0.132 0.1399 0.123 0.1331 1,459,043
08/26/2016 0.145 0.145 0.1215 0.1308 2,957,295
08/25/2016 0.152 0.157 0.142 0.145 838,533
08/24/2016 0.1599 0.16 0.15 0.1515 997,993
08/23/2016 0.1699 0.1699 0.1552 0.1596 1,880,034
08/22/2016 0.1556 0.166 0.1556 0.163 1,352,813
08/19/2016 0.16 0.16 0.1511 0.1558 969,698
08/18/2016 0.155 0.165 0.152 0.156 1,294,157
08/17/2016 0.174 0.174 0.1521 0.1555 1,843,589
08/16/2016 0.16 0.1796 0.16 0.167 2,825,049
08/15/2016 0.16 0.166 0.1551 0.1639 964,666
08/12/2016 0.1628 0.1639 0.1521 0.1598 935,987
08/11/2016 0.17 0.1778 0.1504 0.1551 2,023,708
08/10/2016 0.19 0.191 0.172 0.1746 1,288,726
08/09/2016 0.19 0.1969 0.18 0.18 1,444,633
08/08/2016 0.2018 0.209 0.1905 0.1948 1,305,766
08/05/2016 0.1913 0.225 0.1905 0.2012 6,550,120
08/04/2016 0.185 0.193 0.1835 0.1898 841,798
08/03/2016 0.182 0.1875 0.179 0.185 1,018,209
08/02/2016 0.19 0.19 0.1816 0.1817 1,808,267
08/01/2016 0.209 0.209 0.185 0.186 1,329,457
07/29/2016 0.1885 0.1885 0.18 0.1827 1,465,918
07/28/2016 0.1899 0.192 0.1802 0.1885 870,858
07/27/2016 0.19 0.195 0.1806 0.1838 1,124,031
07/26/2016 0.195 0.195 0.1802 0.1829 941,142
07/25/2016 0.219 0.2199 0.1804 0.1896 3,525,567
07/22/2016 0.2065 0.2461 0.2 0.22 9,566,283
07/21/2016 0.184 0.2065 0.18 0.19 4,395,302
07/20/2016 0.1898 0.1898 0.175 0.1825 521,765
07/19/2016 0.1801 0.19 0.1721 0.1804 826,261
07/18/2016 0.1849 0.1887 0.1701 0.1858 848,330
07/15/2016 0.185 0.1924 0.173 0.1754 2,045,390
07/14/2016 0.2065 0.209 0.18 0.182 3,263,897
07/13/2016 0.195 0.2167 0.1905 0.1946 15,574,890
07/12/2016 0.1855 0.1996 0.1855 0.1895 1,275,576
07/11/2016 0.205 0.205 0.18 0.1902 1,214,585
07/08/2016 0.23 0.23 0.1995 0.2012 1,315,802
07/07/2016 0.232 0.2349 0.21 0.2299 565,504
07/06/2016 0.2285 0.2498 0.225 0.232 659,888
07/05/2016 0.26 0.2606 0.22 0.23 737,771
07/01/2016 0.27 0.3 0.231 0.2563 722,438
06/30/2016 0.376 0.376 0.3133 0.32 149,946
06/29/2016 0.358 0.3768 0.3541 0.365 150,868
06/28/2016 0.39 0.39 0.352 0.368 54,191
06/27/2016 0.42 0.42 0.323 0.37 264,171
06/24/2016 0.39 0.39 0.3106 0.357 165,085
06/23/2016 0.386 0.43 0.37 0.39 884,907
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?