Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NY: NSPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.56 17.70 16.95 16.95 1,917 -0.60(-3.42%)
Oct 30, 2019 17.70 17.70 16.65 17.55 4,818 -0.15(-0.85%)
Oct 29, 2019 18.30 18.23 17.25 17.70 2,495 -0.30(-1.67%)
Oct 28, 2019 18.45 19.20 17.85 18.00 5,724 -0.60(-3.23%)
Oct 25, 2019 17.25 18.75 17.10 18.60 14,753 +1.35(+7.83%)
Oct 24, 2019 17.25 18.00 17.25 17.25 3,351 -0.60(-3.36%)
Oct 23, 2019 17.85 18.00 16.95 17.85 4,527 +0.75(+4.39%)
Oct 22, 2019 18.45 18.45 16.65 17.10 8,985 -0.60(-3.39%)
Oct 21, 2019 18.45 18.60 16.95 17.70 4,997 -0.78(-4.24%)
Oct 18, 2019 18.75 19.49 18.15 18.48 6,260 -0.72(-3.73%)
Oct 17, 2019 19.65 19.65 18.00 19.20 5,100 -0.45(-2.29%)
Oct 16, 2019 19.80 19.80 18.30 19.65 11,250 +1.18(+6.37%)
Oct 15, 2019 18.60 19.22 17.40 18.47 4,304 -0.05(-0.28%)
Oct 14, 2019 17.55 20.25 16.95 18.52 18,623 +1.27(+7.39%)
Oct 11, 2019 17.25 17.56 16.65 17.25 4,053 +0.00(+0.00%)
Oct 10, 2019 16.95 17.70 16.95 17.25 5,660 +0.30(+1.77%)
Oct 09, 2019 17.10 17.70 16.65 16.95 5,863 -0.30(-1.74%)
Oct 08, 2019 17.85 18.00 16.65 17.25 4,976 -0.90(-4.96%)
Oct 07, 2019 17.10 18.21 17.10 18.15 8,578 +0.90(+5.22%)
Oct 04, 2019 18.00 18.45 17.25 17.25 6,506 -0.45(-2.54%)
Oct 03, 2019 18.00 19.05 17.25 17.70 7,066 -0.45(-2.48%)
Oct 02, 2019 17.85 18.54 17.55 18.15 6,007 +0.15(+0.83%)
Oct 01, 2019 19.50 19.65 17.70 18.00 10,092 -1.50(-7.69%)
Sep 30, 2019 19.05 19.50 18.45 19.50 7,349 +0.30(+1.56%)
Sep 27, 2019 19.05 20.70 18.30 19.20 10,246 +0.30(+1.59%)
Sep 26, 2019 19.65 19.65 18.90 18.90 22,334 -0.90(-4.55%)
Sep 25, 2019 20.40 20.40 17.70 19.80 56,677 -0.75(-3.65%)
Sep 24, 2019 21.15 21.15 19.65 20.55 23,182 -0.75(-3.52%)
Sep 23, 2019 22.05 22.50 21.00 21.30 31,651 -1.05(-4.70%)
Sep 20, 2019 22.50 23.25 19.95 22.35 232,286 -16.65(-42.69%)
Sep 19, 2019 57.75 67.50 36.60 39.00 94,458 -16.50(-29.73%)
Sep 18, 2019 52.50 61.50 49.65 55.50 51,601 +6.30(+12.80%)
Sep 17, 2019 42.45 53.70 42.45 49.20 20,754 +6.00(+13.89%)
Sep 16, 2019 45.00 45.00 40.50 43.20 7,416 -1.65(-3.68%)
Sep 13, 2019 44.55 46.94 43.80 44.85 3,913 +0.45(+1.01%)
Sep 12, 2019 44.70 47.55 42.90 44.40 8,336 +0.30(+0.68%)
Sep 11, 2019 42.75 47.85 37.95 44.10 13,117 -2.79(-5.96%)
Sep 10, 2019 43.50 79.50 41.40 46.89 80,447 +3.54(+8.18%)
Sep 09, 2019 46.35 46.50 39.90 43.35 9,842 +4.50(+11.58%)
Sep 06, 2019 35.85 40.95 35.25 38.85 3,093 +2.70(+7.47%)
Sep 05, 2019 36.75 36.75 34.80 36.15 1,785 -0.60(-1.63%)
Sep 04, 2019 37.05 37.80 34.80 36.75 2,288 +1.35(+3.81%)
Sep 03, 2019 31.65 37.95 31.20 35.40 5,204 +3.45(+10.80%)
Aug 30, 2019 32.85 33.90 30.00 31.95 4,220 -0.75(-2.30%)
Aug 29, 2019 34.20 37.62 32.70 32.70 6,641 -1.50(-4.39%)
Aug 28, 2019 34.50 35.70 33.75 34.20 1,730 -0.60(-1.72%)
Aug 27, 2019 35.40 35.70 30.75 34.80 4,072 -0.90(-2.52%)
Aug 26, 2019 36.30 38.55 34.36 35.70 8,813 -8.25(-18.77%)
Aug 23, 2019 44.85 47.70 40.05 43.95 8,326 +0.75(+1.74%)
Aug 22, 2019 37.95 44.55 37.50 43.20 8,284 +4.95(+12.94%)
Aug 21, 2019 39.90 75.00 36.75 38.25 132,634 -0.45(-1.16%)
Aug 20, 2019 35.70 40.35 34.05 38.70 3,661 +4.65(+13.66%)
Aug 19, 2019 35.70 46.35 33.75 34.05 8,921 +0.75(+2.26%)
Aug 16, 2019 31.20 34.35 31.20 33.30 1,566 +2.25(+7.24%)
Aug 15, 2019 29.85 31.80 28.50 31.05 2,018 +0.75(+2.48%)
Aug 14, 2019 33.15 33.15 30.30 30.30 2,762 -2.70(-8.18%)
Aug 13, 2019 33.31 34.80 32.92 33.00 968 -1.50(-4.35%)
Aug 12, 2019 33.30 34.50 32.70 34.50 1,714 +1.05(+3.14%)
Aug 09, 2019 33.75 34.65 32.10 33.45 1,606 +1.20(+3.72%)
Aug 08, 2019 32.70 35.25 30.15 32.25 7,628 -0.45(-1.38%)
Aug 07, 2019 33.15 34.20 32.10 32.70 2,831 -2.10(-6.03%)
Aug 06, 2019 42.00 44.55 32.10 34.80 5,231 -6.00(-14.71%)
Aug 05, 2019 46.80 46.80 38.66 40.80 2,066 -6.75(-14.20%)
Aug 02, 2019 49.05 49.05 45.75 47.55 193 -1.95(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.