Australia markets closed

InspireMD, Inc. (NSPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1500+0.0300 (+1.42%)
As of 12:55PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.11502.15002.07012.15002.150011,680
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
24 Jan 20243.11003.24003.02003.05003.050063,700
23 Jan 20243.04003.17003.04003.14003.140092,800
22 Jan 20243.12003.14003.02003.11003.110012,100
19 Jan 20243.02003.15003.00003.10003.100014,300
18 Jan 20243.14003.14003.00003.01003.01005,900
17 Jan 20243.06003.15003.00003.14003.140012,200
16 Jan 20242.87003.06002.87003.06003.060030,200
12 Jan 20242.84003.01002.78002.90002.900025,300
11 Jan 20242.83003.04002.83002.88002.880018,300
10 Jan 20242.90003.00002.90002.92002.920029,600
09 Jan 20242.87002.93002.82002.85002.850028,600
08 Jan 20242.63002.88002.60002.88002.8800115,900
05 Jan 20242.58002.79002.41002.63002.63006,700
04 Jan 20242.60002.76002.54002.62002.620031,200
03 Jan 20242.63002.71002.49002.61002.61008,900
02 Jan 20242.71002.80002.65002.71002.710018,300
29 Dec 20232.65002.85002.55002.81002.810052,600
28 Dec 20232.63002.70002.63002.66002.6600118,100
27 Dec 20232.42002.65002.41002.62002.6200234,500
26 Dec 20232.09002.39002.09002.31002.310044,400
22 Dec 20232.05002.15001.89002.15002.150039,000
21 Dec 20232.06002.19002.04002.06002.060037,900
20 Dec 20232.22002.25002.06002.06002.060033,400
19 Dec 20232.14002.34002.14002.18002.180021,700
18 Dec 20232.18002.30002.17002.17002.170033,900
15 Dec 20232.35002.42002.25002.25002.250052,900
14 Dec 20232.31002.53002.27002.30002.300091,500
13 Dec 20232.42002.44002.30002.32002.320042,900
12 Dec 20232.36002.50002.35002.36002.360024,500
11 Dec 20232.54002.64002.35002.43002.430062,600
08 Dec 20232.70002.74002.50002.57002.570055,700
07 Dec 20232.58002.64002.49002.50002.500029,200
06 Dec 20232.65002.73002.52002.55002.550015,000
05 Dec 20232.57002.77002.53002.65002.650040,600
04 Dec 20232.48002.49002.39002.45002.450035,700
01 Dec 20232.61002.61002.38002.41002.410039,500
30 Nov 20232.44002.60002.31002.31002.3100103,600
29 Nov 20232.41002.51002.40002.40002.400029,100
28 Nov 20232.49002.51002.39002.40002.400018,700
27 Nov 20232.40002.60002.35002.49002.490026,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...