Australia markets closed

InspireMD, Inc. (NSPR)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.4900-0.0900 (-3.49%)
At close: 04:00PM EDT
2.4000 -0.09 (-3.61%)
After hours: 07:35PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20242.54002.55002.40002.49002.49008,400
14 June 20242.61002.63002.40002.54002.540025,500
13 June 20242.60002.63002.60002.60002.60009,300
12 June 20242.68002.70002.62002.62002.620020,000
11 June 20242.65002.68002.65002.68002.68003,800
10 June 20242.70002.70002.65002.66002.660017,100
07 June 20242.66002.69002.65002.69002.69009,300
06 June 20242.69002.78002.62002.69002.69009,300
05 June 20242.63002.70002.60002.70002.70006,700
04 June 20242.60002.69002.60002.66002.660011,600
03 June 20242.54002.74002.52002.64002.640015,000
31 May 20242.54002.76002.44002.75002.750021,900
30 May 20242.46002.56002.41002.56002.56008,800
29 May 20242.68002.68002.35002.53002.530035,200
28 May 20242.56002.75002.56002.65002.6500100,000
24 May 20242.50002.54002.50002.54002.54007,400
23 May 20242.45002.52002.30002.52002.520023,000
22 May 20242.37002.50002.31002.43002.430011,300
21 May 20242.28002.38002.28002.33002.33008,600
20 May 20242.31002.40002.25002.28002.28008,300
17 May 20242.32002.35002.18002.30002.300014,300
16 May 20242.19002.41002.19002.30002.300021,200
15 May 20242.36002.39002.20002.30002.300029,000
14 May 20242.43002.45002.23002.38002.380052,400
13 May 20242.28002.44002.24002.40002.400020,500
10 May 20242.21002.25002.21002.23002.23003,700
09 May 20242.10002.24002.10002.21002.21008,200
08 May 20242.10002.23002.10002.11002.11007,200
07 May 20242.09002.22001.95002.12002.120020,000
06 May 20242.06002.20002.06002.12002.120010,900
03 May 20242.08002.08001.98002.00002.00007,400
02 May 20242.01002.03001.95002.01002.01001,900
01 May 20241.95002.01001.95001.95001.95006,100
30 Apr 20241.89001.99001.87001.94001.940016,100
29 Apr 20242.00002.04001.91001.93001.930019,600
26 Apr 20241.94002.02001.93002.00002.000010,200
25 Apr 20241.81001.95001.81001.92001.920013,100
24 Apr 20241.91001.96001.85001.85001.85007,400
23 Apr 20241.95002.02001.88001.98001.980014,300
22 Apr 20242.14002.14001.87001.91001.910021,400
19 Apr 20242.12002.15002.07002.09002.090015,900
18 Apr 20242.20002.20002.08002.14002.140013,900
17 Apr 20242.20002.25002.15002.21002.21008,000
16 Apr 20242.27002.30002.24002.25002.25005,600
15 Apr 20242.26002.34002.25002.27002.270010,900
12 Apr 20242.33002.45002.24002.32002.320045,800
11 Apr 20242.21002.35002.21002.34002.340014,000
10 Apr 20242.27002.33002.20002.22002.220027,800
09 Apr 20242.31002.40002.28002.28002.280021,600
08 Apr 20242.27002.39002.23002.34002.340019,000
05 Apr 20242.27002.29002.16002.29002.290019,900
04 Apr 20242.25002.29002.22002.29002.290018,100
03 Apr 20242.24002.24002.15002.20002.200013,900
02 Apr 20242.35002.41002.15002.15002.1500956,200
01 Apr 20242.33002.41002.32002.37002.370011,100
28 Mar 20242.25002.45002.22002.37002.370058,900
27 Mar 20242.27002.38002.25002.28002.280025,100
26 Mar 20242.36002.40002.21002.25002.250030,900
25 Mar 20242.38002.54002.31002.31002.310022,500
22 Mar 20242.30002.54002.30002.37002.370049,600
21 Mar 20242.28002.41002.28002.32002.320047,200
20 Mar 20242.28002.35002.28002.31002.310014,400
19 Mar 20242.30002.49002.30002.31002.31007,700
18 Mar 20242.16002.36002.16002.27002.270051,200
15 Mar 20242.45002.49002.29002.29002.290033,000
14 Mar 20242.44002.51002.40002.40002.400019,300
13 Mar 20242.43002.55002.41002.50002.50006,300
12 Mar 20242.50002.61002.46002.46002.460065,200
11 Mar 20242.53002.63002.51002.55002.55009,400
08 Mar 20242.62002.67002.51002.63002.63007,700
07 Mar 20242.46002.66002.40002.64002.640023,700
06 Mar 20242.56002.56002.45002.53002.530037,300
05 Mar 20242.56002.68002.56002.63002.63007,700
04 Mar 20242.58002.70002.56002.57002.57009,500
01 Mar 20242.72002.76002.56002.66002.660034,700
29 Feb 20242.70002.78002.70002.75002.75005,900
28 Feb 20242.59002.77002.59002.77002.770018,600
27 Feb 20242.66002.78002.58002.73002.730024,400
26 Feb 20242.61002.66002.51002.56002.560010,000
23 Feb 20242.54002.65002.54002.63002.63008,300
22 Feb 20242.55002.70002.55002.69002.690029,700
21 Feb 20242.61002.63002.55002.60002.60006,700
20 Feb 20242.64002.65002.61002.61002.61007,300
16 Feb 20242.68002.68002.64002.65002.65007,100
15 Feb 20242.66002.80002.66002.69002.690010,000
14 Feb 20242.72002.80002.67002.68002.680033,100
13 Feb 20242.74002.81002.70002.72002.72002,400
12 Feb 20242.71002.84002.70002.74002.740010,200
09 Feb 20242.71002.80002.68002.75002.75002,700
08 Feb 20242.68002.80002.68002.76002.760024,700
07 Feb 20242.82002.89002.76002.85002.850014,900
06 Feb 20242.67002.98002.67002.92002.920018,400
05 Feb 20242.77002.88002.65002.75002.750037,900
02 Feb 20242.76002.86002.76002.83002.83004,600
01 Feb 20242.89002.93002.76002.86002.860029,000
31 Jan 20242.94002.96002.83002.83002.830021,300
30 Jan 20242.97003.07002.91002.95002.950019,400
29 Jan 20242.97003.05002.95003.04003.040010,500
26 Jan 20242.92003.02002.92002.94002.94004,200
25 Jan 20243.00003.13002.91002.94002.940023,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...