NSPR - InspireMD, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20193.70003.74003.35003.60003.600029,800
Jun 13, 20193.62003.70003.35003.70003.700020,500
Jun 12, 20193.36003.68003.36003.57003.570030,500
Jun 11, 20193.23003.50003.22003.50003.500027,600
Jun 10, 20193.33003.63003.20003.22003.220044,500
Jun 07, 20193.37003.37003.17003.35003.350017,000
Jun 06, 20193.47003.60003.00003.16003.160069,400
Jun 05, 20193.55003.85003.31003.42003.4200104,400
Jun 04, 20193.48003.60003.35003.51003.510014,100
Jun 03, 20193.51003.58003.31003.36003.360027,900
May 31, 20193.74003.74003.51003.54003.540030,400
May 30, 20193.89003.96003.69003.82003.820039,800
May 29, 20193.37004.12003.22003.84003.8400218,300
May 28, 20193.37003.56003.21003.41003.410093,400
May 24, 20193.19003.32003.19003.27003.270037,800
May 23, 20193.22003.25003.10003.20003.200025,300
May 22, 20193.29003.50003.03003.28003.280095,000
May 21, 20193.33003.37003.21003.27003.270043,000
May 20, 20193.35003.59003.18003.35003.3500120,100
May 17, 20193.16003.40003.05003.27003.270055,700
May 16, 20193.45003.55003.14003.22003.2200124,200
May 15, 20193.68003.82003.37003.48003.480084,400
May 14, 20194.06004.08003.40003.63003.6300248,500
May 13, 20194.39004.63004.25004.32004.320064,700
May 10, 20194.52004.80004.36004.45004.450085,500
May 09, 20194.68004.95004.45004.58004.5800176,700
May 08, 20195.03005.07004.77004.77004.7700127,100
May 07, 20195.18005.39005.05005.10005.1000167,900
May 06, 20195.29005.75005.20005.30005.3000138,500
May 03, 20195.53005.65005.16005.45005.4500318,400
May 02, 20196.40007.51005.31005.56005.56008,086,400
May 01, 20194.56005.55004.50005.07005.07001,000,400
Apr 30, 20194.74004.98004.41004.62004.6200160,000
Apr 29, 20194.12005.20004.11004.81004.8100634,800
Apr 26, 20194.17004.39004.10004.19004.190063,100
Apr 25, 20194.22004.33004.14004.21004.210069,700
Apr 24, 20194.38004.49004.20004.27004.2700121,300
Apr 23, 20194.32004.50004.32004.35004.350088,000
Apr 22, 20194.50004.59004.25004.35004.3500116,100
Apr 18, 20194.81004.95004.49004.49004.4900141,200
Apr 17, 20195.25005.28004.78004.85004.8500216,100
Apr 16, 20194.79005.28004.59005.17005.1700426,000
Apr 15, 20194.89005.18004.53004.82004.8200176,800
Apr 12, 20194.96005.00004.62004.93004.9300188,200
Apr 11, 20194.60005.18004.35004.97004.9700559,700
Apr 10, 20194.28004.85004.21004.58004.5800343,200
Apr 09, 20194.56004.69004.15004.33004.3300184,200
Apr 08, 20194.10004.60004.08004.54004.5400260,100
Apr 05, 20194.06004.75004.02004.19004.1900282,100
Apr 04, 20195.08005.08004.01004.10004.1000568,400
Apr 03, 20196.55007.75006.07007.14007.1400820,700
Apr 02, 20195.77006.25005.51005.70005.7000229,500
Apr 01, 20197.00008.43006.15006.40006.4000339,300
Apr 01, 201950/1 Stock Split
Mar 29, 20197.00007.50006.50007.00007.000033,000
Mar 28, 20197.00007.00007.00007.00007.000021,000
Mar 27, 20197.00007.00007.00007.00007.000020,400
Mar 26, 20197.00007.50006.50007.00007.000065,800
Mar 25, 20197.50007.50007.50007.50007.50007,400
Mar 22, 20197.50008.00007.00008.00008.000020,500
Mar 21, 20198.00008.00007.50008.00008.000010,100
Mar 20, 20197.50008.00007.50008.00008.000012,400
Mar 19, 20198.00008.00007.50008.00008.000029,000
Mar 18, 20197.50008.50007.50008.00008.000043,200
Mar 15, 20198.00008.50007.50007.50007.500026,600
Mar 14, 20197.50008.00007.50008.00008.000011,200
Mar 13, 20198.00008.00007.50007.50007.500019,100
Mar 12, 20198.00008.00007.00008.00008.000015,600
Mar 11, 20197.50007.50007.00007.50007.500014,200
Mar 08, 20197.50007.50007.00007.50007.500018,500
Mar 07, 20198.00008.00007.50007.50007.5000862,400
Mar 06, 20198.00008.00007.50007.50007.5000935,200
Mar 05, 20198.00008.50007.50008.50008.50001,017,700
Mar 04, 20198.50008.50008.00008.50008.5000653,200
Mar 01, 20198.00008.50008.00008.50008.5000780,400
Feb 28, 20198.50008.50008.00008.50008.5000848,800
Feb 27, 20198.50008.50008.00008.50008.5000985,200
Feb 26, 20198.50008.50008.00008.50008.50001,073,500
Feb 25, 20198.50009.00008.50009.00009.00001,100,700
Feb 22, 20198.50009.00008.50009.00009.00001,100,900
Feb 21, 20199.00009.00008.50009.00009.00001,298,500
Feb 20, 20199.00009.00009.00009.00009.0000933,400
Feb 19, 201910.000010.00008.50009.50009.50002,487,400
Feb 15, 201910.000010.00009.500010.000010.00001,490,400
Feb 14, 20199.00009.50008.50009.50009.50001,432,400
Feb 13, 20199.00009.00008.50009.00009.0000938,000
Feb 12, 20199.00009.00008.50008.50008.5000981,200
Feb 11, 20198.50009.50008.00008.50008.50002,940,200
Feb 08, 201911.000011.00009.50009.50009.50002,275,900
Feb 07, 201910.000011.500010.000010.500010.50004,449,500
Feb 06, 201910.000010.00009.500010.000010.0000988,800
Feb 05, 20199.500010.00009.50009.50009.5000995,100
Feb 04, 20199.50009.50009.50009.50009.5000891,900
Feb 01, 20199.00009.50008.50009.50009.50001,220,900
Jan 31, 20199.00009.00009.00009.00009.0000617,100
Jan 30, 20199.00009.00008.50009.00009.0000568,600
Jan 29, 20199.00009.50008.50009.50009.5000722,800
Jan 28, 201910.000010.00008.500010.000010.0000949,700
Jan 25, 201910.000010.00009.50009.50009.5000705,100
Jan 24, 201910.000010.00009.00009.50009.5000964,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...