U.S. Markets open in 7 hrs 1 mins

InspireMD, Inc. (NSPR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.360.00 (0.00%)
At close: 3:59PM EDT
People also watch
SKLNAMDAOPGNNVCNIDXG
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20170.370.390.340.360.36348,800
Sep 21, 20170.340.370.330.360.36407,000
Sep 20, 20170.330.350.320.320.32201,000
Sep 19, 20170.360.360.320.320.32138,100
Sep 18, 20170.340.380.330.340.34155,600
Sep 15, 20170.370.390.340.340.34359,300
Sep 14, 20170.400.470.350.370.371,008,100
Sep 13, 20170.350.390.330.390.391,038,900
Sep 12, 20170.310.340.310.340.3443,900
Sep 11, 20170.320.320.310.320.3243,800
Sep 08, 20170.320.320.310.320.3232,900
Sep 07, 20170.330.330.300.320.32134,500
Sep 06, 20170.330.340.310.330.33179,200
Sep 05, 20170.350.370.310.320.32290,400
Sep 01, 20170.320.340.320.340.34178,700
Aug 31, 20170.320.380.300.330.331,262,300
Aug 30, 20170.320.320.300.300.30107,600
Aug 29, 20170.340.340.310.320.3271,700
Aug 28, 20170.340.340.310.330.3368,800
Aug 25, 20170.360.360.310.320.32202,300
Aug 24, 20170.300.320.300.310.31126,000
Aug 23, 20170.330.340.320.320.3279,400
Aug 22, 20170.360.360.300.320.32459,700
Aug 21, 20170.370.390.350.360.36127,500
Aug 18, 20170.400.410.370.390.39213,900
Aug 17, 20170.370.410.370.380.38190,000
Aug 16, 20170.370.390.340.380.38175,600
Aug 15, 20170.400.400.370.400.4080,300
Aug 14, 20170.420.420.380.400.4074,100
Aug 11, 20170.450.450.390.400.40149,400
Aug 10, 20170.440.450.400.410.41255,100
Aug 09, 20170.480.490.450.450.45145,700
Aug 08, 20170.480.480.450.470.4739,200
Aug 07, 20170.440.480.440.480.4859,400
Aug 04, 20170.440.460.430.450.4584,200
Aug 03, 20170.440.480.440.440.4462,200
Aug 02, 20170.430.490.410.480.48301,500
Aug 01, 20170.460.460.430.440.44241,900
Jul 31, 20170.460.480.450.460.4658,100
Jul 28, 20170.480.480.460.460.4632,700
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, 20170.570.630.570.570.57537,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...