U.S. Markets open in 5 hrs 41 mins

InspireMD, Inc. (NSPR)

NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
0.47-0.02 (-4.08%)
At close: 3:59PM EDT
People also watch
SKLNAMDAIDXGOPGNNVCN
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20170.490.500.450.470.4797,200
Jul 26, 20170.500.500.460.490.49234,000
Jul 25, 20170.470.500.460.470.47215,900
Jul 24, 20170.460.490.450.480.48146,000
Jul 21, 20170.460.490.460.480.48131,100
Jul 20, 20170.530.530.460.470.47205,500
Jul 19, 20170.450.540.440.480.481,062,600
Jul 18, 20170.480.480.440.440.4496,500
Jul 17, 20170.460.480.450.460.46109,400
Jul 14, 20170.450.470.450.450.45215,100
Jul 13, 20170.500.500.430.440.44859,600
Jul 12, 20170.510.530.470.490.49277,300
Jul 11, 20170.530.560.500.510.51257,500
Jul 10, 20170.540.570.510.540.54153,400
Jul 07, 20170.600.600.530.570.57283,200
Jul 06, 20170.570.630.570.570.57544,200
Jul 05, 20170.580.650.540.580.58496,100
Jul 03, 20170.730.730.580.590.591,351,300
Jun 30, 20170.540.670.540.670.672,184,200
Jun 29, 20170.540.550.510.530.53108,100
Jun 28, 20170.540.540.510.510.5124,100
Jun 27, 20170.540.540.510.520.5254,300
Jun 26, 20170.500.530.500.530.5341,400
Jun 23, 20170.520.520.510.520.5246,300
Jun 22, 20170.530.530.510.510.5132,900
Jun 21, 20170.530.530.520.520.5244,300
Jun 20, 20170.540.550.510.510.5161,400
Jun 19, 20170.560.560.530.540.5482,700
Jun 16, 20170.550.580.540.540.5468,900
Jun 15, 20170.550.590.530.580.5894,000
Jun 14, 20170.560.560.530.550.5571,600
Jun 13, 20170.560.590.540.560.56159,500
Jun 12, 20170.560.560.530.560.5659,300
Jun 09, 20170.550.580.550.560.56100,400
Jun 08, 20170.530.590.510.550.55259,400
Jun 07, 20170.530.530.500.520.5298,100
Jun 06, 20170.500.520.500.510.5167,900
Jun 05, 20170.530.530.500.510.51130,000
Jun 02, 20170.510.530.510.510.51105,500
Jun 01, 20170.510.540.510.540.54176,400
May 31, 20170.540.560.510.520.52304,800
May 30, 20170.650.650.550.560.56964,200
May 26, 20170.560.560.530.530.5336,900
May 25, 20170.540.550.540.540.5447,400
May 24, 20170.550.560.540.560.5671,700
May 23, 20170.560.570.540.560.5632,600
May 22, 20170.550.570.550.560.5666,300
May 19, 20170.570.570.540.560.5677,700
May 18, 20170.580.580.540.550.55249,800
May 17, 20170.570.630.560.590.59558,400
May 16, 20170.570.580.540.550.5586,900
May 15, 20170.560.580.540.570.57561,400
May 12, 20170.640.640.550.580.58305,500
May 11, 20170.650.650.610.610.6196,000
May 10, 20170.650.650.620.630.63118,100
May 09, 20170.630.630.620.630.63179,100
May 08, 20170.640.690.630.630.63142,400
May 05, 20170.660.680.630.640.64151,600
May 04, 20170.650.680.630.650.65295,200
May 03, 20170.650.730.610.670.671,424,200
May 02, 20170.690.700.650.660.66437,600
May 01, 20170.690.820.660.670.673,065,700
Apr 28, 20170.710.750.660.660.66353,200
Apr 27, 20170.690.720.680.700.70180,800
Apr 26, 20170.640.730.640.690.69250,400
Apr 25, 20170.630.680.630.660.6697,600
Apr 24, 20170.660.660.630.650.6569,300
Apr 21, 20170.640.670.630.640.64115,600
Apr 20, 20170.660.700.640.650.65183,600
Apr 19, 20170.700.700.670.670.6758,600
Apr 18, 20170.760.760.690.710.71119,100
Apr 17, 20170.670.720.670.720.72109,800
Apr 13, 20170.720.720.650.660.66315,600
Apr 12, 20170.660.740.600.720.72469,900
Apr 11, 20170.700.700.650.660.66245,100
Apr 10, 20170.700.700.670.680.68286,500
Apr 07, 20170.750.770.650.700.70781,700
Apr 06, 20170.860.860.760.760.76610,800
Apr 05, 20170.920.930.820.830.83745,600
Apr 04, 20170.960.980.880.890.89681,600
Apr 03, 20171.001.020.910.960.96547,600
Mar 31, 20171.031.030.940.990.991,457,200
Mar 30, 20171.001.050.931.011.011,757,400
Mar 29, 20170.950.980.930.960.96338,400
Mar 28, 20170.950.980.930.970.97451,000
Mar 27, 20170.920.950.920.930.93252,900
Mar 24, 20170.900.950.870.920.92593,700
Mar 23, 20171.061.060.860.940.941,858,200
Mar 22, 20170.981.070.931.061.062,540,400
Mar 21, 20171.041.070.930.930.93557,900
Mar 20, 20170.991.030.900.980.98598,700
Mar 17, 20170.951.090.940.960.96489,000
Mar 16, 20170.950.950.850.930.93251,900
Mar 15, 20171.031.050.920.940.94257,700
Mar 14, 20171.181.190.920.980.98564,300
Mar 13, 20171.221.231.181.191.19224,200
Mar 10, 20171.251.291.151.181.18393,500
Mar 09, 20171.351.361.201.231.231,754,100
Mar 08, 20172.242.301.951.971.97340,300
Mar 07, 20172.552.562.222.322.32163,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...