Canada markets close in 5 hours 45 minutes

InspireMD, Inc. (NSPR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9499+0.0099 (+0.51%)
As of 09:35AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.95001.95001.94991.94991.94991,029
Apr 22, 20242.14002.14001.87001.91001.910021,400
Apr 19, 20242.12002.15002.07002.09002.090015,900
Apr 18, 20242.20002.20002.08002.14002.140013,900
Apr 17, 20242.20002.25002.15002.21002.21008,000
Apr 16, 20242.27002.30002.24002.25002.25005,600
Apr 15, 20242.26002.34002.25002.27002.270010,900
Apr 12, 20242.33002.45002.24002.32002.320045,800
Apr 11, 20242.21002.35002.21002.34002.340014,000
Apr 10, 20242.27002.33002.20002.22002.220027,800
Apr 09, 20242.31002.40002.28002.28002.280021,600
Apr 08, 20242.27002.39002.23002.34002.340019,000
Apr 05, 20242.27002.29002.16002.29002.290019,900
Apr 04, 20242.25002.29002.22002.29002.290018,100
Apr 03, 20242.24002.24002.15002.20002.200013,900
Apr 02, 20242.35002.41002.15002.15002.1500956,200
Apr 01, 20242.33002.41002.32002.37002.370011,100
Mar 28, 20242.25002.45002.22002.37002.370058,900
Mar 27, 20242.27002.38002.25002.28002.280025,100
Mar 26, 20242.36002.40002.21002.25002.250030,900
Mar 25, 20242.38002.54002.31002.31002.310022,500
Mar 22, 20242.30002.54002.30002.37002.370049,600
Mar 21, 20242.28002.41002.28002.32002.320047,200
Mar 20, 20242.28002.35002.28002.31002.310014,400
Mar 19, 20242.30002.49002.30002.31002.31007,700
Mar 18, 20242.16002.36002.16002.27002.270051,200
Mar 15, 20242.45002.49002.29002.29002.290033,000
Mar 14, 20242.44002.51002.40002.40002.400019,300
Mar 13, 20242.43002.55002.41002.50002.50006,300
Mar 12, 20242.50002.61002.46002.46002.460065,200
Mar 11, 20242.53002.63002.51002.55002.55009,400
Mar 08, 20242.62002.67002.51002.63002.63007,700
Mar 07, 20242.46002.66002.40002.64002.640023,700
Mar 06, 20242.56002.56002.45002.53002.530037,300
Mar 05, 20242.56002.68002.56002.63002.63007,700
Mar 04, 20242.58002.70002.56002.57002.57009,500
Mar 01, 20242.72002.76002.56002.66002.660034,700
Feb 29, 20242.70002.78002.70002.75002.75005,900
Feb 28, 20242.59002.77002.59002.77002.770018,600
Feb 27, 20242.66002.78002.58002.73002.730024,400
Feb 26, 20242.61002.66002.51002.56002.560010,000
Feb 23, 20242.54002.65002.54002.63002.63008,300
Feb 22, 20242.55002.70002.55002.69002.690029,700
Feb 21, 20242.61002.63002.55002.60002.60006,700
Feb 20, 20242.64002.65002.61002.61002.61007,300
Feb 16, 20242.68002.68002.64002.65002.65007,100
Feb 15, 20242.66002.80002.66002.69002.690010,000
Feb 14, 20242.72002.80002.67002.68002.680033,100
Feb 13, 20242.74002.81002.70002.72002.72002,400
Feb 12, 20242.71002.84002.70002.74002.740010,200
Feb 09, 20242.71002.80002.68002.75002.75002,700
Feb 08, 20242.68002.80002.68002.76002.760024,700
Feb 07, 20242.82002.89002.76002.85002.850014,900
Feb 06, 20242.67002.98002.67002.92002.920018,400
Feb 05, 20242.77002.88002.65002.75002.750037,900
Feb 02, 20242.76002.86002.76002.83002.83004,600
Feb 01, 20242.89002.93002.76002.86002.860029,000
Jan 31, 20242.94002.96002.83002.83002.830021,300
Jan 30, 20242.97003.07002.91002.95002.950019,400
Jan 29, 20242.97003.05002.95003.04003.040010,500
Jan 26, 20242.92003.02002.92002.94002.94004,200
Jan 25, 20243.00003.13002.91002.94002.940023,000
Jan 24, 20243.11003.24003.02003.05003.050063,700
Jan 23, 20243.04003.17003.04003.14003.140092,800
Jan 22, 20243.12003.14003.02003.11003.110012,100
Jan 19, 20243.02003.15003.00003.10003.100014,300
Jan 18, 20243.14003.14003.00003.01003.01005,900
Jan 17, 20243.06003.15003.00003.14003.140012,200
Jan 16, 20242.87003.06002.87003.06003.060030,200
Jan 12, 20242.84003.01002.78002.90002.900025,300
Jan 11, 20242.83003.04002.83002.88002.880018,300
Jan 10, 20242.90003.00002.90002.92002.920029,600
Jan 09, 20242.87002.93002.82002.85002.850028,600
Jan 08, 20242.63002.88002.60002.88002.8800115,900
Jan 05, 20242.58002.79002.41002.63002.63006,700
Jan 04, 20242.60002.76002.54002.62002.620031,200
Jan 03, 20242.63002.71002.49002.61002.61008,900
Jan 02, 20242.71002.80002.65002.71002.710018,300
Dec 29, 20232.65002.85002.55002.81002.810052,600
Dec 28, 20232.63002.70002.63002.66002.6600118,100
Dec 27, 20232.42002.65002.41002.62002.6200234,500
Dec 26, 20232.09002.39002.09002.31002.310044,400
Dec 22, 20232.05002.15001.89002.15002.150039,000
Dec 21, 20232.06002.19002.04002.06002.060037,900
Dec 20, 20232.22002.25002.06002.06002.060033,400
Dec 19, 20232.14002.34002.14002.18002.180021,700
Dec 18, 20232.18002.30002.17002.17002.170033,900
Dec 15, 20232.35002.42002.25002.25002.250052,900
Dec 14, 20232.31002.53002.27002.30002.300091,500
Dec 13, 20232.42002.44002.30002.32002.320042,900
Dec 12, 20232.36002.50002.35002.36002.360024,500
Dec 11, 20232.54002.64002.35002.43002.430062,600
Dec 08, 20232.70002.74002.50002.57002.570055,700
Dec 07, 20232.58002.64002.49002.50002.500029,200
Dec 06, 20232.65002.73002.52002.55002.550015,000
Dec 05, 20232.57002.77002.53002.65002.650040,600
Dec 04, 20232.48002.49002.39002.45002.450035,700
Dec 01, 20232.61002.61002.38002.41002.410039,500
Nov 30, 20232.44002.60002.31002.31002.3100103,600
Nov 29, 20232.41002.51002.40002.40002.400029,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...