Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Inspiremd Inc (NQ: NSPR )

2.540 +0.020 (+0.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 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 (%)
Apr 30, 2024 1.890 1.990 1.870 1.940 16,082 +0.01(+0.51%)
Apr 29, 2024 2.000 2.040 1.910 1.930 19,582 -0.07(-3.50%)
Apr 26, 2024 1.940 2.020 1.930 2.000 10,249 +0.08(+4.44%)
Apr 25, 2024 1.810 1.950 1.810 1.915 13,077 +0.06(+3.51%)
Apr 24, 2024 1.905 1.957 1.850 1.850 7,395 -0.12(-6.33%)
Apr 23, 2024 1.950 2.015 1.875 1.975 14,315 +0.07(+3.40%)
Apr 22, 2024 2.140 2.140 1.870 1.910 21,370 -0.18(-8.61%)
Apr 19, 2024 2.115 2.150 2.070 2.090 15,876 -0.05(-2.38%)
Apr 18, 2024 2.200 2.200 2.080 2.141 13,920 -0.07(-3.13%)
Apr 17, 2024 2.200 2.250 2.150 2.210 7,978 -0.04(-1.78%)
Apr 16, 2024 2.270 2.295 2.240 2.250 5,620 -0.02(-0.88%)
Apr 15, 2024 2.260 2.340 2.250 2.270 10,931 -0.05(-2.16%)
Apr 12, 2024 2.330 2.450 2.240 2.320 45,811 -0.02(-0.85%)
Apr 11, 2024 2.210 2.350 2.210 2.340 13,986 +0.12(+5.41%)
Apr 10, 2024 2.270 2.330 2.202 2.220 27,820 -0.06(-2.63%)
Apr 09, 2024 2.310 2.400 2.280 2.280 21,618 -0.06(-2.68%)
Apr 08, 2024 2.270 2.390 2.229 2.343 19,020 +0.05(+2.30%)
Apr 05, 2024 2.270 2.290 2.160 2.290 19,885 +0.00(+0.00%)
Apr 04, 2024 2.250 2.290 2.220 2.290 18,052 +0.09(+4.09%)
Apr 03, 2024 2.240 2.240 2.150 2.200 13,934 +0.05(+2.33%)
Apr 02, 2024 2.350 2.410 2.150 2.150 956,227 -0.22(-9.16%)
Apr 01, 2024 2.330 2.410 2.320 2.367 11,087 -0.00(-0.14%)
Mar 28, 2024 2.250 2.450 2.220 2.370 58,963 +0.09(+3.88%)
Mar 27, 2024 2.270 2.380 2.250 2.282 25,087 +0.03(+1.40%)
Mar 26, 2024 2.360 2.400 2.210 2.250 30,902 -0.06(-2.60%)
Mar 25, 2024 2.380 2.540 2.310 2.310 22,525 -0.06(-2.53%)
Mar 22, 2024 2.300 2.540 2.300 2.370 49,633 +0.05(+2.16%)
Mar 21, 2024 2.280 2.410 2.280 2.320 47,228 +0.01(+0.43%)
Mar 20, 2024 2.280 2.350 2.280 2.310 14,408 +0.00(+0.00%)
Mar 19, 2024 2.300 2.490 2.300 2.310 7,778 +0.04(+1.76%)
Mar 18, 2024 2.160 2.360 2.160 2.270 51,182 -0.02(-0.87%)
Mar 15, 2024 2.450 2.494 2.290 2.290 33,021 -0.11(-4.58%)
Mar 14, 2024 2.440 2.505 2.400 2.400 19,299 -0.10(-4.00%)
Mar 13, 2024 2.430 2.550 2.410 2.500 6,320 +0.04(+1.63%)
Mar 12, 2024 2.500 2.609 2.460 2.460 65,211 -0.09(-3.70%)
Mar 11, 2024 2.530 2.629 2.510 2.555 9,377 -0.08(-2.87%)
Mar 08, 2024 2.620 2.669 2.510 2.630 7,744 -0.01(-0.38%)
Mar 07, 2024 2.460 2.660 2.400 2.640 23,668 +0.11(+4.35%)
Mar 06, 2024 2.560 2.560 2.450 2.530 35,816 -0.10(-3.80%)
Mar 05, 2024 2.560 2.680 2.560 2.630 7,730 +0.06(+2.33%)
Mar 04, 2024 2.580 2.697 2.560 2.570 9,591 -0.09(-3.38%)
Mar 01, 2024 2.720 2.764 2.560 2.660 34,709 -0.09(-3.27%)
Feb 29, 2024 2.696 2.781 2.696 2.750 5,932 -0.02(-0.72%)
Feb 28, 2024 2.590 2.770 2.590 2.770 18,601 +0.04(+1.47%)
Feb 27, 2024 2.660 2.782 2.580 2.730 24,372 +0.17(+6.64%)
Feb 26, 2024 2.610 2.660 2.510 2.560 9,873 -0.07(-2.65%)
Feb 23, 2024 2.540 2.650 2.540 2.630 8,345 -0.06(-2.25%)
Feb 22, 2024 2.550 2.700 2.550 2.690 29,665 +0.09(+3.28%)
Feb 21, 2024 2.610 2.630 2.551 2.604 6,652 -0.01(-0.21%)
Feb 20, 2024 2.640 2.650 2.610 2.610 7,325 -0.04(-1.32%)
Feb 16, 2024 2.680 2.680 2.640 2.645 7,134 -0.04(-1.67%)
Feb 15, 2024 2.660 2.800 2.660 2.690 9,958 +0.01(+0.37%)
Feb 14, 2024 2.720 2.800 2.670 2.680 33,064 -0.04(-1.62%)
Feb 13, 2024 2.740 2.810 2.700 2.724 2,366 -0.02(-0.58%)
Feb 12, 2024 2.710 2.838 2.700 2.740 10,154 -0.01(-0.37%)
Feb 09, 2024 2.710 2.800 2.680 2.750 2,719 -0.01(-0.36%)
Feb 08, 2024 2.680 2.800 2.680 2.760 24,663 -0.09(-3.16%)
Feb 07, 2024 2.820 2.890 2.755 2.850 14,884 -0.06(-2.23%)
Feb 06, 2024 2.670 2.980 2.670 2.915 18,389 +0.17(+6.19%)
Feb 05, 2024 2.770 2.880 2.650 2.745 37,899 -0.08(-3.00%)
Feb 02, 2024 2.760 2.860 2.760 2.830 4,638 -0.03(-1.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.