NSPR Quote, Trading Chart, InspireMD Inc.

home / stock / nspr / nspr quote

Stock Information
Company Name: InspireMD Inc.
Stock Symbol: NSPR
Market: NYSE
Website: inspiremd.com
Menu
NSPR NSPR Quote NSPR Short NSPR News NSPR Articles NSPR Message Board
Get NSPR Alerts

News, Short Squeeze, Breakout and More Instantly...
NSPR Quote
Last:$5.4297
Change Percent:0.18%
Open:$5.49
Previous Close:$5.4297
High:$5.55
Low:$5.32
Volume:132,772
Last Trade Date Time:06/08/2021 12:54:35 am
Quotes are delayed by 15 to 20 minutes.
NSPR Chart
Last Twenty Trading Days
Date:2021-06-08
Open:$5.49
Close:$5.4297
High:$5.55
Low:$5.32
Volume:132,772
Date:2021-05-31
Open:$5.41
Close:$5.35
High:$5.6
Low:$5.27
Volume:164,184
Date:2021-05-21
Open:$5.12
Close:$5.4
High:$5.5
Low:$5.12
Volume:131,432
Date:2021-05-20
Open:$5.05
Close:$5.1
High:$5.215
Low:$4.98
Volume:140,814
Date:2021-05-19
Open:$4.95
Close:$5.04
High:$5.149
Low:$4.84
Volume:155,642
Date:2021-05-18
Open:$4.71
Close:$5.26
High:$5.29
Low:$4.65
Volume:540,914
Date:2021-05-17
Open:$4.65
Close:$4.59
High:$4.74
Low:$4.46
Volume:169,021
Date:2021-05-14
Open:$4.47
Close:$4.59
High:$4.7499
Low:$4.47
Volume:162,643
Date:2021-05-13
Open:$4.83
Close:$4.42
High:$5.07
Low:$4.3318
Volume:363,137
Date:2021-05-12
Open:$4.93
Close:$4.77
High:$5
Low:$4.73
Volume:305,892
Date:2021-05-11
Open:$4.31
Close:$4.95
High:$5.004
Low:$4.31
Volume:418,005
Date:2021-05-10
Open:$5.04
Close:$4.74
High:$5.05
Low:$4.6
Volume:587,193
Date:2021-05-07
Open:$4.85
Close:$5.04
High:$5.8099
Low:$4.85
Volume:1,179,449
Date:2021-05-06
Open:$5.34
Close:$4.88
High:$5.45
Low:$4.7697
Volume:445,334
Date:2021-05-05
Open:$5.2
Close:$5.44
High:$5.5
Low:$5.07
Volume:864,162
Date:2021-05-04
Open:$5.31
Close:$5.18
High:$5.31
Low:$5
Volume:342,811
Date:2021-05-03
Open:$5.99
Close:$5.3
High:$6
Low:$5.3
Volume:489,444
Date:2021-04-30
Open:$6
Close:$6.02
High:$6.17
Low:$5.9
Volume:270,163
Date:2021-04-29
Open:$6.54
Close:$6.11
High:$6.5899
Low:$6.06
Volume:450,749
Date:2021-04-28
Open:$6.86
Close:$6.51
High:$7.16
Low:$6.35
Volume:858,013