NSPR - InspireMD, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.99003.18002.67002.93002.9300120,100
Aug 22, 20192.53002.97002.50002.88002.8800124,200
Aug 21, 20192.66005.00002.45002.55002.55001,989,500
Aug 20, 20192.38002.69002.27002.58002.580054,900
Aug 19, 20192.38003.09002.25002.27002.2700133,300
Aug 16, 20192.08002.29002.08002.22002.220023,500
Aug 15, 20191.99002.12001.90002.07002.070030,300
Aug 14, 20192.21002.21002.02002.02002.020041,400
Aug 13, 20192.22002.32002.19002.20002.200014,500
Aug 12, 20192.22002.30002.18002.30002.300028,000
Aug 09, 20192.25002.31002.14002.23002.230023,900
Aug 08, 20192.18002.35002.01002.15002.1500114,400
Aug 07, 20192.21002.28002.14002.18002.180042,300
Aug 06, 20192.80002.97002.14002.32002.320078,500
Aug 05, 20193.12003.12002.58002.72002.720031,000
Aug 02, 20193.27003.27003.05003.17003.17003,000
Aug 01, 20193.31003.31003.13003.30003.30008,100
Jul 31, 20193.11003.32003.09003.31003.31009,400
Jul 30, 20193.09003.18003.08003.08003.08004,000
Jul 29, 20193.20003.20003.05003.05003.05003,900
Jul 26, 20193.14003.17003.09003.16003.16007,100
Jul 25, 20193.06003.23003.06003.13003.13006,000
Jul 24, 20193.08003.33003.07003.07003.07008,800
Jul 23, 20193.20003.20003.06003.14003.14008,800
Jul 22, 20193.18003.23003.13003.19003.190026,100
Jul 19, 20193.30003.30003.15003.15003.150019,500
Jul 18, 20193.30003.33003.14003.33003.330012,000
Jul 17, 20193.22003.32003.17003.27003.270018,700
Jul 16, 20193.29003.33003.20003.23003.230012,800
Jul 15, 20193.34003.44003.20003.34003.34009,400
Jul 12, 20193.39003.44003.37003.37003.37006,200
Jul 11, 20193.36003.50003.36003.39003.39009,400
Jul 10, 20193.42003.48003.35003.35003.350012,700
Jul 09, 20193.42003.51003.38003.47003.47004,400
Jul 08, 20193.45003.51003.37003.45003.450017,700
Jul 05, 20193.61003.62003.39003.53003.530011,400
Jul 03, 20193.54003.54003.41003.54003.54003,900
Jul 02, 20193.48003.58003.36003.51003.510018,600
Jul 01, 20193.48003.61003.37003.46003.46008,400
Jun 28, 20193.49003.63003.36003.41003.410024,000
Jun 27, 20193.60003.90003.49003.49003.490068,600
Jun 26, 20193.64003.64003.46003.60003.60008,300
Jun 25, 20193.36003.64003.36003.64003.640021,900
Jun 24, 20193.37003.55003.35003.52003.52005,900
Jun 21, 20193.57003.66003.40003.46003.460019,000
Jun 20, 20193.51003.66003.39003.54003.540028,100
Jun 19, 20193.66003.76003.54003.76003.760013,600
Jun 18, 20193.71003.89003.47003.58003.580046,600
Jun 17, 20193.58003.95003.34003.65003.650033,400
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, 20196.55007.75006.07007.14007.1400816,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...