Quantcast

InspireMD Inc. Common Stock Historical Stock Prices

NSPR 
$4.3001
*  
0.0301
0.7%
Get NSPR Alerts
*Delayed - data as of Apr. 25, 2019 9:55 ET  -  Find a broker to begin trading NSPR now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    NSPR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
9:55 4.26 4.33 4.2015 4.3001 12,754
04/24/2019 4.38 4.4929 4.2 4.27 121,035
04/23/2019 4.32 4.5 4.32 4.35 87,957
04/22/2019 4.5 4.59 4.25 4.35 110,605
04/18/2019 4.81 4.95 4.49 4.49 141,221
04/17/2019 5.25 5.2763 4.78 4.85 215,622
04/16/2019 4.79 5.28 4.5885 5.17 420,643
04/15/2019 4.89 5.18 4.53 4.82 176,799
04/12/2019 4.96 4.995 4.619 4.93 186,383
04/11/2019 4.6 5.18 4.35 4.97 557,586
04/10/2019 4.28 4.85 4.21 4.58 342,693
04/09/2019 4.56 4.69 4.15 4.33 184,058
04/08/2019 4.1 4.6 4.08 4.54 259,980
04/05/2019 4.06 4.75 4.02 4.19 282,149
04/04/2019 5.08 5.08 4.01 4.1 565,639
04/03/2019 6.55 7.75 6.0661 7.14 816,479
04/02/2019 5.77 6.25 5.51 5.7 219,139
04/01/2019 7 8.43 6.15 6.39 377,415
03/29/2019 6.75 7.35 6.595 7 32,999
03/28/2019 7.1 7.22 6.75 6.875 20,879
03/27/2019 6.8 7.25 6.75 7.1 20,327
03/26/2019 7.25 7.44 6.565 6.95 65,810
03/25/2019 7.45 7.675 7.325 7.625 7,387
03/22/2019 7.5 8 7.25 7.75 20,482
03/21/2019 8 8 7.65 8 10,039
03/20/2019 7.63 8 7.63 7.995 11,918
03/19/2019 8.225 8.225 7.545 7.96 28,940
03/18/2019 7.505 8.405 7.45 8 43,187
03/15/2019 7.75 8.33 7.45 7.62 26,558
03/14/2019 7.4 7.875 7.31 7.875 11,171
03/13/2019 7.94 7.94 7.26 7.65 19,016
03/12/2019 7.85 7.95 7.125 7.85 15,584
03/11/2019 7.425 7.6 7.125 7.5 14,216
03/08/2019 7.375 7.495 7.125 7.425 18,267
03/07/2019 7.8 7.8 7.33 7.565 17,237
03/06/2019 8.1 8.1 7.6 7.74 18,699
03/05/2019 7.9 8.25 7.7 8.25 20,294
03/04/2019 8.5 8.5 7.9 8.5 13,041
03/01/2019 8 8.6 7.91 8.6 15,480
02/28/2019 8.25 8.645 7.975 8.645 16,930
02/27/2019 8.25 8.4 7.995 8.4 19,694
02/26/2019 8.455 8.7 8.09 8.65 21,462
02/25/2019 8.6 8.75 8.25 8.75 21,942
02/22/2019 8.55 8.875 8.5 8.875 22,010
02/21/2019 8.8 8.995 8.5 8.875 25,589
02/20/2019 9.09 9.19 8.79 9 18,653
02/19/2019 10 10 8.55 9.25 49,704
02/15/2019 9.75 10 9.25 10 29,678
02/14/2019 8.8 9.5 8.7 9.5 28,563
02/13/2019 9.185 9.185 8.505 8.775 18,699
02/12/2019 8.825 9 8.4 8.72 19,584
02/11/2019 8.375 9.25 8 8.66 58,766
02/08/2019 11 11 9.25 9.45 41,483
02/07/2019 9.95 11.37 9.75 10.44 88,953
02/06/2019 9.9 9.9 9.35 9.85 19,428
02/05/2019 9.525 10 9.44 9.525 19,819
02/04/2019 9.455 9.55 9.255 9.51 17,802
02/01/2019 9.095 9.55 8.7 9.26 24,369
01/31/2019 9.125 9.175 8.875 9.11 12,333
01/30/2019 9 9.125 8.675 9.125 11,297
01/29/2019 9.085 9.25 8.625 9.25 14,376
01/28/2019 9.75 9.75 8.575 9.75 18,982
01/25/2019 9.77 9.975 9.275 9.495 14,091
01/24/2019 10.075 10.075 9.125 9.55 19,263
*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?



Smart Portfolio