U.S. markets closed

InspireMD, Inc. (NSPR)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.0000+0.0300 (+1.52%)
Al cierre: 04:00PM EDT
2.0500 +0.05 (+2.50%)
Fuera de horario: 07:43PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.08002.08001.98012.00002.00007,427
02 may 20242.01002.03001.95002.01002.01001,900
01 may 20241.95002.01001.95001.95001.95006,100
30 abr 20241.89001.99001.87001.94001.940016,100
29 abr 20242.00002.04001.91001.93001.930019,600
26 abr 20241.94002.02001.93002.00002.000010,200
25 abr 20241.81001.95001.81001.92001.920013,100
24 abr 20241.91001.96001.85001.85001.85007,400
23 abr 20241.95002.02001.88001.98001.980014,300
22 abr 20242.14002.14001.87001.91001.910021,400
19 abr 20242.12002.15002.07002.09002.090015,900
18 abr 20242.20002.20002.08002.14002.140013,900
17 abr 20242.20002.25002.15002.21002.21008,000
16 abr 20242.27002.30002.24002.25002.25005,600
15 abr 20242.26002.34002.25002.27002.270010,900
12 abr 20242.33002.45002.24002.32002.320045,800
11 abr 20242.21002.35002.21002.34002.340014,000
10 abr 20242.27002.33002.20002.22002.220027,800
09 abr 20242.31002.40002.28002.28002.280021,600
08 abr 20242.27002.39002.23002.34002.340019,000
05 abr 20242.27002.29002.16002.29002.290019,900
04 abr 20242.25002.29002.22002.29002.290018,100
03 abr 20242.24002.24002.15002.20002.200013,900
02 abr 20242.35002.41002.15002.15002.1500956,200
01 abr 20242.33002.41002.32002.37002.370011,100
28 mar 20242.25002.45002.22002.37002.370058,900
27 mar 20242.27002.38002.25002.28002.280025,100
26 mar 20242.36002.40002.21002.25002.250030,900
25 mar 20242.38002.54002.31002.31002.310022,500
22 mar 20242.30002.54002.30002.37002.370049,600
21 mar 20242.28002.41002.28002.32002.320047,200
20 mar 20242.28002.35002.28002.31002.310014,400
19 mar 20242.30002.49002.30002.31002.31007,700
18 mar 20242.16002.36002.16002.27002.270051,200
15 mar 20242.45002.49002.29002.29002.290033,000
14 mar 20242.44002.51002.40002.40002.400019,300
13 mar 20242.43002.55002.41002.50002.50006,300
12 mar 20242.50002.61002.46002.46002.460065,200
11 mar 20242.53002.63002.51002.55002.55009,400
08 mar 20242.62002.67002.51002.63002.63007,700
07 mar 20242.46002.66002.40002.64002.640023,700
06 mar 20242.56002.56002.45002.53002.530037,300
05 mar 20242.56002.68002.56002.63002.63007,700
04 mar 20242.58002.70002.56002.57002.57009,500
01 mar 20242.72002.76002.56002.66002.660034,700
29 feb 20242.70002.78002.70002.75002.75005,900
28 feb 20242.59002.77002.59002.77002.770018,600
27 feb 20242.66002.78002.58002.73002.730024,400
26 feb 20242.61002.66002.51002.56002.560010,000
23 feb 20242.54002.65002.54002.63002.63008,300
22 feb 20242.55002.70002.55002.69002.690029,700
21 feb 20242.61002.63002.55002.60002.60006,700
20 feb 20242.64002.65002.61002.61002.61007,300
16 feb 20242.68002.68002.64002.65002.65007,100
15 feb 20242.66002.80002.66002.69002.690010,000
14 feb 20242.72002.80002.67002.68002.680033,100
13 feb 20242.74002.81002.70002.72002.72002,400
12 feb 20242.71002.84002.70002.74002.740010,200
09 feb 20242.71002.80002.68002.75002.75002,700
08 feb 20242.68002.80002.68002.76002.760024,700
07 feb 20242.82002.89002.76002.85002.850014,900
06 feb 20242.67002.98002.67002.92002.920018,400
05 feb 20242.77002.88002.65002.75002.750037,900
02 feb 20242.76002.86002.76002.83002.83004,600
01 feb 20242.89002.93002.76002.86002.860029,000
31 ene 20242.94002.96002.83002.83002.830021,300
30 ene 20242.97003.07002.91002.95002.950019,400
29 ene 20242.97003.05002.95003.04003.040010,500
26 ene 20242.92003.02002.92002.94002.94004,200
25 ene 20243.00003.13002.91002.94002.940023,000
24 ene 20243.11003.24003.02003.05003.050063,700
23 ene 20243.04003.17003.04003.14003.140092,800
22 ene 20243.12003.14003.02003.11003.110012,100
19 ene 20243.02003.15003.00003.10003.100014,300
18 ene 20243.14003.14003.00003.01003.01005,900
17 ene 20243.06003.15003.00003.14003.140012,200
16 ene 20242.87003.06002.87003.06003.060030,200
12 ene 20242.84003.01002.78002.90002.900025,300
11 ene 20242.83003.04002.83002.88002.880018,300
10 ene 20242.90003.00002.90002.92002.920029,600
09 ene 20242.87002.93002.82002.85002.850028,600
08 ene 20242.63002.88002.60002.88002.8800115,900
05 ene 20242.58002.79002.41002.63002.63006,700
04 ene 20242.60002.76002.54002.62002.620031,200
03 ene 20242.63002.71002.49002.61002.61008,900
02 ene 20242.71002.80002.65002.71002.710018,300
29 dic 20232.65002.85002.55002.81002.810052,600
28 dic 20232.63002.70002.63002.66002.6600118,100
27 dic 20232.42002.65002.41002.62002.6200234,500
26 dic 20232.09002.39002.09002.31002.310044,400
22 dic 20232.05002.15001.89002.15002.150039,000
21 dic 20232.06002.19002.04002.06002.060037,900
20 dic 20232.22002.25002.06002.06002.060033,400
19 dic 20232.14002.34002.14002.18002.180021,700
18 dic 20232.18002.30002.17002.17002.170033,900
15 dic 20232.35002.42002.25002.25002.250052,900
14 dic 20232.31002.53002.27002.30002.300091,500
13 dic 20232.42002.44002.30002.32002.320042,900
12 dic 20232.36002.50002.35002.36002.360024,500
11 dic 20232.54002.64002.35002.43002.430062,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...