ISMD Quote, Trading Chart, Inspire Small/Mid Cap Impact

home / stock / ismd / ismd quote

Stock Information
Company Name: Inspire Small/Mid Cap Impact
Stock Symbol: ISMD
Market: NYSE
Menu
ISMD ISMD Quote ISMD Short ISMD News ISMD Articles ISMD Message Board
Get ISMD Alerts

News, Short Squeeze, Breakout and More Instantly...
ISMD Quote
Last:$38.295
Change Percent:-1.17%
Open:$38.17
Previous Close:$38.295
High:$38.295
Low:$37.97
Volume:16,227
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ISMD Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$38.17
Close:$38.295
High:$38.295
Low:$37.97
Volume:16,227
Date:2024-07-25
Open:$37.23
Close:$37.73
High:$38.204
Low:$37.23
Volume:16,397
Date:2024-07-24
Open:$37.73
Close:$37.1073
High:$37.84
Low:$37.1073
Volume:29,756
Date:2024-07-23
Open:$37.4
Close:$37.73
High:$38.02
Low:$37.22
Volume:25,762
Date:2024-07-22
Open:$36.8388
Close:$37.54
High:$37.55
Low:$36.835
Volume:15,395
Date:2024-07-19
Open:$36.99
Close:$36.92
High:$37.085
Low:$36.91
Volume:7,719
Date:2024-07-18
Open:$37.69
Close:$37.09
High:$37.985
Low:$37.061
Volume:27,503
Date:2024-07-17
Open:$37.7
Close:$37.8189
High:$38.2701
Low:$37.7
Volume:47,787
Date:2024-07-16
Open:$36.99
Close:$37.85
High:$37.98
Low:$36.99
Volume:23,795
Date:2024-07-15
Open:$36.57
Close:$36.76
High:$36.91
Low:$36.56
Volume:258,736
Date:2024-07-12
Open:$36.16
Close:$36.225
High:$36.56
Low:$35.98
Volume:194,910
Date:2024-07-11
Open:$35.32
Close:$35.72
High:$35.93
Low:$35.32
Volume:92,929
Date:2024-07-10
Open:$34.43
Close:$34.55
High:$34.55
Low:$34.32
Volume:11,131
Date:2024-07-09
Open:$34.4
Close:$34.34
High:$34.41
Low:$34.04
Volume:13,836
Date:2024-07-08
Open:$34.37
Close:$34.45
High:$34.6
Low:$34.3587
Volume:24,482
Date:2024-07-05
Open:$34.35
Close:$34.03
High:$34.35
Low:$34.03
Volume:19,090
Date:2024-07-04
Open:$34.45
Close:$34.44
High:$34.5995
Low:$34.39
Volume:10,193
Date:2024-07-03
Open:$34.45
Close:$34.44
High:$34.5995
Low:$34.39
Volume:10,193
Date:2024-07-02
Open:$34.25
Close:$34.31
High:$34.4699
Low:$34.25
Volume:22,338
Date:2024-07-01
Open:$34.52
Close:$34.3068
High:$34.52
Low:$34.2353
Volume:49,063