NSPR - InspireMD, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.89000.93560.86500.88160.881611,841
Dec 12, 20190.90000.93000.90000.91000.910040,600
Dec 11, 20190.86000.92000.86000.89000.890059,100
Dec 10, 20190.96000.96000.86000.88000.8800138,400
Dec 09, 20190.86000.90000.85000.88000.880046,600
Dec 06, 20190.88000.92000.86000.87000.870056,000
Dec 05, 20190.91000.92000.85000.87000.8700111,200
Dec 04, 20190.99000.99000.86000.90000.9000114,400
Dec 03, 20190.94000.98000.91000.96000.9600140,700
Dec 02, 20190.97001.00000.94000.97000.9700173,700
Nov 29, 20191.02001.04000.92001.01001.0100180,000
Nov 27, 20190.91001.05000.86000.99000.9900800,200
Nov 26, 20191.10001.20000.91000.95000.95007,742,400
Nov 25, 20190.80000.87000.80000.83000.83007,800
Nov 22, 20190.80000.85000.78000.83000.830034,400
Nov 21, 20190.88000.90000.78000.81000.810071,600
Nov 20, 20190.84000.90000.74000.87000.8700100,400
Nov 19, 20190.88000.92000.82000.84000.840055,400
Nov 18, 20190.88000.94000.87000.88000.880039,800
Nov 15, 20190.93000.95000.86000.88000.8800117,700
Nov 14, 20190.95000.97000.91000.95000.9500103,300
Nov 13, 20191.11001.12000.91000.98000.9800321,800
Nov 12, 20191.29001.29001.01001.05001.0500470,500
Nov 11, 20191.21001.38001.20001.33001.3300246,800
Nov 08, 20191.27001.29001.18001.22001.220066,800
Nov 07, 20191.28001.31001.23001.24001.240043,500
Nov 06, 20191.27001.35001.21001.26001.2600140,200
Nov 05, 20191.19001.39001.16001.28001.2800354,900
Nov 04, 20191.14001.24001.14001.18001.180076,200
Nov 01, 20191.17001.22001.13001.16001.160057,400
Oct 31, 20191.17001.18001.13001.13001.130027,700
Oct 30, 20191.18001.18001.11001.17001.170072,200
Oct 29, 20191.22001.22001.15001.18001.180037,400
Oct 28, 20191.23001.28001.19001.20001.200085,500
Oct 25, 20191.15001.25001.14001.24001.2400220,300
Oct 24, 20191.15001.20001.15001.15001.150050,300
Oct 23, 20191.19001.20001.13001.19001.190067,300
Oct 22, 20191.23001.23001.11001.14001.1400134,400
Oct 21, 20191.23001.24001.13001.18001.180074,300
Oct 18, 20191.25001.30001.21001.23001.230093,500
Oct 17, 20191.31001.31001.20001.28001.280075,600
Oct 16, 20191.32001.32001.22001.31001.3100151,500
Oct 15, 20191.24001.28001.16001.23001.230059,300
Oct 14, 20191.17001.35001.13001.24001.2400279,000
Oct 11, 20191.15001.17001.11001.15001.150060,200
Oct 10, 20191.13001.18001.13001.15001.150082,400
Oct 09, 20191.14001.18001.11001.13001.130087,900
Oct 08, 20191.19001.20001.11001.15001.150074,500
Oct 07, 20191.14001.21001.14001.21001.2100121,800
Oct 04, 20191.20001.23001.15001.15001.150096,000
Oct 03, 20191.20001.27001.15001.18001.1800106,000
Oct 02, 20191.19001.24001.17001.21001.210090,100
Oct 01, 20191.30001.31001.18001.20001.2000151,300
Sep 30, 20191.27001.30001.23001.30001.3000110,100
Sep 27, 20191.27001.38001.22001.28001.2800152,100
Sep 26, 20191.31001.31001.26001.26001.2600331,900
Sep 25, 20191.36001.36001.18001.32001.3200847,700
Sep 24, 20191.41001.41001.31001.37001.3700346,300
Sep 23, 20191.47001.50001.40001.42001.4200472,900
Sep 20, 20191.50001.55001.33001.49001.49003,462,900
Sep 19, 20193.85004.50002.44002.60002.60001,401,500
Sep 18, 20193.50004.10003.31003.70003.7000773,500
Sep 17, 20192.83003.58002.83003.28003.2800274,300
Sep 16, 20193.00003.00002.70002.88002.8800111,300
Sep 13, 20192.97003.13002.92002.99002.990058,700
Sep 12, 20192.98003.17002.86002.96002.9600124,900
Sep 11, 20192.85003.19002.53002.94002.9400196,800
Sep 10, 20192.90005.30002.76003.13003.13001,206,500
Sep 09, 20193.09003.10002.66002.89002.8900147,600
Sep 06, 20192.39002.73002.35002.59002.590046,400
Sep 05, 20192.45002.45002.32002.41002.410026,700
Sep 04, 20192.47002.52002.32002.45002.450034,100
Sep 03, 20192.11002.53002.08002.36002.360077,500
Aug 30, 20192.19002.26002.00002.13002.130063,300
Aug 29, 20192.28002.51002.18002.18002.180099,600
Aug 28, 20192.30002.38002.25002.28002.280025,900
Aug 27, 20192.36002.38002.05002.32002.320060,700
Aug 26, 20192.42002.57002.29002.38002.3800131,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...