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 (%)
May 31, 2019 56.10 56.10 52.65 53.10 2,026 -4.20(-7.33%)
May 30, 2019 58.35 59.40 55.35 57.30 2,650 -0.30(-0.52%)
May 29, 2019 50.55 61.80 48.30 57.60 14,365 +6.45(+12.61%)
May 28, 2019 50.55 53.40 48.15 51.15 5,903 +2.10(+4.28%)
May 24, 2019 47.85 49.80 47.85 49.05 2,513 +1.05(+2.19%)
May 23, 2019 48.30 48.75 46.50 48.00 1,685 -1.20(-2.44%)
May 22, 2019 49.35 52.50 45.45 49.20 6,333 +0.15(+0.31%)
May 21, 2019 49.95 50.56 48.10 49.05 2,865 -1.20(-2.39%)
May 20, 2019 50.25 53.84 47.66 50.25 8,009 +1.20(+2.45%)
May 17, 2019 47.40 51.00 45.80 49.05 3,706 +0.75(+1.55%)
May 16, 2019 51.75 53.25 47.06 48.30 8,277 -3.90(-7.47%)
May 15, 2019 55.20 57.36 50.55 52.20 5,624 -2.25(-4.13%)
May 14, 2019 60.90 61.20 51.00 54.45 16,566 -10.35(-15.97%)
May 13, 2019 65.85 69.45 63.75 64.80 4,304 -1.95(-2.92%)
May 10, 2019 67.80 72.00 65.37 66.75 5,700 -1.95(-2.84%)
May 09, 2019 70.20 74.25 66.75 68.70 11,778 -2.85(-3.98%)
May 08, 2019 75.45 76.05 71.55 71.55 8,476 -4.95(-6.47%)
May 07, 2019 77.70 80.85 75.75 76.50 11,195 -3.00(-3.77%)
May 06, 2019 79.35 86.25 77.99 79.50 9,256 -2.25(-2.75%)
May 03, 2019 82.95 84.75 77.46 81.75 21,220 -1.65(-1.98%)
May 02, 2019 96.00 112.65 79.65 83.40 539,058 +7.35(+9.66%)
May 01, 2019 68.40 83.25 67.50 76.05 66,627 +6.75(+9.74%)
Apr 30, 2019 71.10 74.70 66.15 69.30 10,673 -2.85(-3.95%)
Apr 29, 2019 61.80 78.00 61.65 72.15 42,313 +9.30(+14.80%)
Apr 26, 2019 62.55 65.80 61.50 62.85 4,206 -0.30(-0.48%)
Apr 25, 2019 63.30 64.95 62.11 63.15 4,657 -0.90(-1.41%)
Apr 24, 2019 65.70 67.39 63.00 64.05 8,083 -1.20(-1.84%)
Apr 23, 2019 64.80 67.50 64.80 65.25 5,863 +0.00(+0.00%)
Apr 22, 2019 67.50 68.85 63.75 65.25 7,405 -2.10(-3.12%)
Apr 18, 2019 72.15 74.25 67.35 67.35 9,413 -5.40(-7.42%)
Apr 17, 2019 78.75 79.20 71.70 72.75 14,398 -4.80(-6.19%)
Apr 16, 2019 71.85 79.20 68.85 77.55 28,264 +5.25(+7.26%)
Apr 15, 2019 73.35 77.70 67.95 72.30 11,786 -1.65(-2.23%)
Apr 12, 2019 74.40 74.92 69.28 73.95 12,546 -0.60(-0.80%)
Apr 11, 2019 69.00 77.70 65.25 74.55 37,181 +5.85(+8.52%)
Apr 10, 2019 64.20 72.75 63.15 68.70 22,903 +3.75(+5.77%)
Apr 09, 2019 68.40 70.35 62.25 64.95 12,282 -3.15(-4.63%)
Apr 08, 2019 61.50 69.00 61.20 68.10 17,342 +5.25(+8.35%)
Apr 05, 2019 60.90 71.25 60.30 62.85 18,806 +1.35(+2.20%)
Apr 04, 2019 76.20 76.20 60.15 61.50 37,864 -45.60(-42.58%)
Apr 03, 2019 98.25 116.25 90.99 107.10 54,592 +21.60(+25.26%)
Apr 02, 2019 86.55 93.75 82.65 85.50 15,298 -10.35(-10.80%)
Apr 01, 2019 105.00 126.45 92.25 95.85 25,219 -9.15(-8.71%)
Mar 29, 2019 105.00 110.25 98.92 105.00 2,199 +1.88(+1.82%)
Mar 28, 2019 106.50 108.30 101.25 103.12 1,396 -3.38(-3.17%)
Mar 27, 2019 101.62 108.75 101.25 106.50 1,356 +2.25(+2.16%)
Mar 26, 2019 108.75 111.60 98.47 104.25 4,389 -10.12(-8.85%)
Mar 25, 2019 111.75 115.12 109.88 114.38 494 -1.88(-1.61%)
Mar 22, 2019 112.50 120.00 108.75 116.25 1,365 -3.75(-3.12%)
Mar 21, 2019 120.00 120.00 114.75 120.00 671 +0.08(+0.06%)
Mar 20, 2019 114.45 120.00 114.45 119.92 823 +0.52(+0.44%)
Mar 19, 2019 120.00 123.38 113.17 119.40 1,931 -0.60(-0.50%)
Mar 18, 2019 112.50 126.08 111.75 120.00 2,879 +5.70(+4.99%)
Mar 15, 2019 116.25 124.95 111.75 114.30 1,770 -3.83(-3.24%)
Mar 14, 2019 111.00 118.12 109.65 118.12 746 +3.38(+2.94%)
Mar 13, 2019 119.10 119.10 108.90 114.75 1,270 -3.00(-2.55%)
Mar 12, 2019 117.75 119.25 106.88 117.75 1,040 +5.25(+4.67%)
Mar 11, 2019 111.38 114.00 106.88 112.50 948 +1.12(+1.01%)
Mar 08, 2019 110.62 112.42 106.88 111.38 1,231 -2.10(-1.85%)
Mar 07, 2019 117.00 117.00 109.95 113.47 1,149 -2.62(-2.26%)
Mar 06, 2019 121.50 121.50 114.00 116.10 1,246 -7.65(-6.18%)
Mar 05, 2019 118.50 123.75 115.50 123.75 1,356 -3.75(-2.94%)
Mar 04, 2019 127.50 127.50 118.50 127.50 870 +0.00(+0.00%)
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.