Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 31, 2018 120.00 123.00 116.25 119.25 593 +3.00(+2.58%)
Dec 28, 2018 110.25 120.00 110.25 116.25 851 +4.95(+4.45%)
Dec 27, 2018 116.25 116.25 108.75 111.30 450 -0.38(-0.34%)
Dec 26, 2018 101.62 115.80 99.83 111.67 918 +6.67(+6.36%)
Dec 24, 2018 105.00 105.00 97.50 105.00 545 +0.00(+0.00%)
Dec 21, 2018 106.50 108.75 97.50 105.00 1,236 -1.88(-1.75%)
Dec 20, 2018 127.65 127.65 105.00 106.88 2,720 -17.03(-13.74%)
Dec 19, 2018 133.05 133.05 120.38 123.90 717 -2.85(-2.25%)
Dec 18, 2018 130.88 132.82 122.47 126.75 874 +2.70(+2.18%)
Dec 17, 2018 136.65 136.65 123.00 124.05 859 -3.45(-2.71%)
Dec 14, 2018 135.00 135.00 127.50 127.50 640 -6.15(-4.60%)
Dec 13, 2018 137.25 137.62 129.30 133.65 749 -1.35(-1.00%)
Dec 12, 2018 135.00 135.00 127.50 135.00 582 +4.50(+3.45%)
Dec 11, 2018 132.22 135.00 127.65 130.50 1,351 -6.60(-4.81%)
Dec 10, 2018 143.93 143.93 127.58 137.10 1,040 -5.40(-3.79%)
Dec 07, 2018 142.50 150.00 135.00 142.50 2,027 +3.75(+2.70%)
Dec 06, 2018 150.00 150.00 135.00 138.75 2,080 -9.75(-6.57%)
Dec 04, 2018 153.00 153.00 146.25 148.50 1,167 -1.50(-1.00%)
Dec 03, 2018 165.00 165.00 147.00 150.00 1,828 -7.50(-4.76%)
Nov 30, 2018 172.50 172.50 150.00 157.50 2,615 -12.45(-7.33%)
Nov 29, 2018 177.75 177.75 165.00 169.95 1,758 +4.95(+3.00%)
Nov 28, 2018 165.53 179.78 157.50 165.00 5,778 +9.60(+6.18%)
Nov 27, 2018 157.12 157.12 151.95 155.40 621 +0.90(+0.58%)
Nov 26, 2018 157.50 160.65 150.90 154.50 1,127 -3.00(-1.90%)
Nov 23, 2018 150.00 157.50 150.00 157.50 360 +1.12(+0.72%)
Nov 21, 2018 156.38 156.38 156.38 0 -1.12(-0.71%)
Nov 20, 2018 157.50 165.00 142.50 157.50 2,045 +0.00(+0.00%)
Nov 19, 2018 157.50 165.00 150.00 157.50 1,544 -3.75(-2.33%)
Nov 16, 2018 168.75 168.75 156.00 161.25 1,668 -9.38(-5.49%)
Nov 15, 2018 158.25 177.00 146.70 170.62 3,767 +11.70(+7.36%)
Nov 14, 2018 156.75 162.75 149.93 158.93 2,271 -2.25(-1.40%)
Nov 13, 2018 159.75 163.12 156.22 161.18 2,008 -1.05(-0.65%)
Nov 12, 2018 165.00 168.00 161.25 162.22 1,155 -5.78(-3.44%)
Nov 09, 2018 165.00 171.00 161.25 168.00 2,004 +3.00(+1.82%)
Nov 08, 2018 172.50 172.50 165.00 165.00 2,647 -7.50(-4.35%)
Nov 07, 2018 168.75 172.50 162.38 172.50 2,665 +5.25(+3.14%)
Nov 06, 2018 175.50 180.90 165.75 167.25 3,990 -9.60(-5.43%)
Nov 05, 2018 174.00 197.93 169.35 176.85 7,082 +4.35(+2.52%)
Nov 02, 2018 172.50 172.50 165.00 172.50 1,373 +0.22(+0.13%)
Nov 01, 2018 174.00 175.80 166.72 172.28 2,083 -7.50(-4.17%)
Oct 31, 2018 176.18 180.00 171.75 179.78 1,485 +5.70(+3.27%)
Oct 30, 2018 172.50 180.00 165.00 174.07 2,507 -3.15(-1.78%)
Oct 29, 2018 186.38 186.75 172.50 177.22 1,806 -6.53(-3.55%)
Oct 26, 2018 187.50 189.00 174.75 183.75 2,438 -6.90(-3.62%)
Oct 25, 2018 203.25 204.00 183.15 190.65 5,522 -5.47(-2.79%)
Oct 24, 2018 167.25 202.50 167.25 196.12 9,663 +20.85(+11.90%)
Oct 23, 2018 165.00 180.00 163.50 175.28 2,190 -4.72(-2.62%)
Oct 22, 2018 180.00 186.68 167.32 180.00 3,632 -15.00(-7.69%)
Oct 19, 2018 195.00 202.50 172.50 195.00 10,266 -2.62(-1.33%)
Oct 18, 2018 163.50 202.72 157.50 197.62 17,081 +31.88(+19.23%)
Oct 17, 2018 172.50 172.50 153.75 165.75 3,357 -6.75(-3.91%)
Oct 16, 2018 171.75 177.45 165.00 172.50 1,931 +3.75(+2.22%)
Oct 15, 2018 180.22 180.22 160.43 168.75 2,180 -2.25(-1.32%)
Oct 12, 2018 176.25 177.75 164.25 171.00 2,090 +1.88(+1.11%)
Oct 11, 2018 172.50 180.00 165.07 169.12 2,154 -2.62(-1.53%)
Oct 10, 2018 183.75 183.75 167.25 171.75 3,899 -15.68(-8.36%)
Oct 09, 2018 193.88 197.93 180.97 187.43 2,450 -6.45(-3.33%)
Oct 08, 2018 200.25 202.80 180.07 193.88 4,684 -8.62(-4.26%)
Oct 05, 2018 198.75 206.25 187.50 202.50 7,416 +0.82(+0.41%)
Oct 04, 2018 197.70 217.50 183.75 201.68 10,511 +2.93(+1.47%)
Oct 03, 2018 217.50 230.10 180.00 198.75 31,153 +15.75(+8.61%)
Oct 02, 2018 150.00 183.15 146.32 183.00 13,698 +33.15(+22.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.