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 (%)
May 31, 2023 1.650 1.850 1.620 1.840 54,486 +0.22(+13.58%)
May 30, 2023 1.640 1.650 1.605 1.620 7,214 -0.02(-1.22%)
May 26, 2023 1.690 1.690 1.630 1.640 59,754 -0.03(-1.79%)
May 25, 2023 1.730 1.752 1.580 1.670 55,339 -0.09(-5.12%)
May 24, 2023 1.730 1.800 1.730 1.760 33,594 -0.01(-0.56%)
May 23, 2023 1.900 1.940 1.730 1.770 60,585 -0.13(-6.84%)
May 22, 2023 2.010 2.070 1.830 1.900 149,014 +0.10(+5.56%)
May 19, 2023 1.750 1.840 1.730 1.800 114,345 +0.10(+5.88%)
May 18, 2023 1.720 1.790 1.690 1.700 42,861 -0.06(-3.41%)
May 17, 2023 1.760 1.900 1.680 1.760 87,598 +0.08(+4.76%)
May 16, 2023 1.680 1.960 1.580 1.680 294,997 -0.16(-8.70%)
May 15, 2023 1.540 2.400 1.540 1.840 2,989,679 +0.39(+26.90%)
May 12, 2023 1.370 1.490 1.295 1.450 79,295 +0.07(+4.87%)
May 11, 2023 1.370 1.398 1.370 1.383 10,359 +0.03(+2.42%)
May 10, 2023 1.470 1.470 1.350 1.350 22,399 +0.00(+0.00%)
May 09, 2023 1.430 1.470 1.350 1.350 11,753 -0.12(-8.47%)
May 08, 2023 1.370 1.500 1.370 1.475 21,818 +0.10(+7.66%)
May 05, 2023 1.360 1.400 1.310 1.370 43,243 +0.04(+3.01%)
May 04, 2023 1.300 1.330 1.290 1.330 9,233 +0.01(+0.76%)
May 03, 2023 1.290 1.340 1.290 1.320 12,032 +0.07(+5.60%)
May 02, 2023 1.540 1.540 1.250 1.250 65,904 -0.25(-16.67%)
May 01, 2023 1.040 1.692 1.040 1.500 310,967 +0.46(+44.23%)
Apr 28, 2023 1.070 1.070 1.030 1.040 22,779 -0.01(-0.95%)
Apr 27, 2023 1.060 1.080 1.030 1.050 19,823 -0.01(-1.04%)
Apr 26, 2023 1.080 1.080 1.060 1.061 11,263 +0.00(+0.09%)
Apr 25, 2023 1.070 1.079 1.050 1.060 14,985 +0.04(+3.41%)
Apr 24, 2023 1.000 1.030 1.000 1.025 36,828 +0.05(+5.11%)
Apr 21, 2023 1.000 1.000 0.9608 0.9752 12,284 -0.03(-3.45%)
Apr 20, 2023 1.010 1.050 1.000 1.010 13,710 -0.01(-0.98%)
Apr 19, 2023 1.015 1.030 1.000 1.020 19,757 -0.01(-0.97%)
Apr 18, 2023 1.120 1.120 1.030 1.030 17,617 +0.00(+0.00%)
Apr 17, 2023 1.030 1.080 1.020 1.030 16,279 +0.01(+0.97%)
Apr 14, 2023 1.040 1.082 1.010 1.020 17,535 -0.04(-3.76%)
Apr 13, 2023 1.060 1.080 1.060 1.060 10,130 +0.01(+0.47%)
Apr 12, 2023 1.130 1.130 1.040 1.055 8,205 -0.04(-3.21%)
Apr 11, 2023 1.020 1.090 1.020 1.090 22,417 -0.01(-0.91%)
Apr 10, 2023 1.150 1.150 1.050 1.100 15,331 +0.01(+0.92%)
Apr 06, 2023 1.140 1.140 1.052 1.090 26,787 -0.05(-4.39%)
Apr 05, 2023 1.180 1.180 1.060 1.140 14,768 +0.06(+5.56%)
Apr 04, 2023 1.080 1.080 1.030 1.080 18,909 +0.00(+0.00%)
Apr 03, 2023 1.130 1.130 1.060 1.080 47,584 -0.05(-4.42%)
Mar 31, 2023 1.070 1.140 1.060 1.130 25,110 +0.07(+6.60%)
Mar 30, 2023 1.080 1.135 1.060 1.060 6,121 -0.09(-7.83%)
Mar 29, 2023 1.110 1.190 1.110 1.150 9,749 +0.01(+0.88%)
Mar 28, 2023 1.120 1.170 1.060 1.140 18,967 +0.02(+1.79%)
Mar 27, 2023 1.060 1.130 1.050 1.120 27,865 +0.03(+2.75%)
Mar 24, 2023 1.110 1.110 1.060 1.090 18,122 +0.00(+0.00%)
Mar 23, 2023 1.230 1.230 1.000 1.090 60,455 -0.09(-7.63%)
Mar 22, 2023 1.210 1.254 1.180 1.180 4,113 -0.06(-4.84%)
Mar 21, 2023 1.230 1.260 1.185 1.240 12,174 +0.02(+1.64%)
Mar 20, 2023 1.260 1.260 1.205 1.220 8,726 +0.00(+0.00%)
Mar 17, 2023 1.239 1.239 1.190 1.220 9,365 +0.03(+2.52%)
Mar 16, 2023 1.150 1.240 1.150 1.190 18,340 +0.04(+3.48%)
Mar 15, 2023 1.280 1.212 1.150 1.150 10,679 -0.04(-3.36%)
Mar 14, 2023 1.180 1.245 1.160 1.190 18,074 +0.01(+0.86%)
Mar 13, 2023 1.240 1.240 1.150 1.180 10,835 +0.01(+0.76%)
Mar 10, 2023 1.230 1.240 1.150 1.171 12,736 -0.03(-2.42%)
Mar 09, 2023 1.172 1.248 1.160 1.200 21,554 +0.05(+4.35%)
Mar 08, 2023 1.220 1.230 1.150 1.150 6,687 -0.09(-7.26%)
Mar 07, 2023 1.250 1.260 1.201 1.240 5,603 +0.01(+0.81%)
Mar 06, 2023 1.200 1.240 1.160 1.230 21,651 -0.01(-0.81%)
Mar 03, 2023 1.160 1.250 1.160 1.240 13,078 +0.07(+5.98%)
Mar 02, 2023 1.200 1.200 1.141 1.170 9,032 -0.02(-1.76%)
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.