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 (%)
Feb 26, 2021 13.35 13.88 12.30 12.87 722,986 -0.63(-4.66%)
Feb 25, 2021 15.00 15.30 13.50 13.50 744,247 -1.95(-12.62%)
Feb 24, 2021 15.45 16.05 14.85 15.45 645,259 +1.35(+9.57%)
Feb 23, 2021 14.70 15.15 12.23 14.10 1,184,930 -1.80(-11.32%)
Feb 22, 2021 17.55 18.30 15.45 15.90 1,450,519 -1.95(-10.92%)
Feb 19, 2021 16.50 18.75 15.30 17.85 1,727,106 +2.10(+13.33%)
Feb 18, 2021 16.35 16.95 14.55 15.75 879,453 -1.50(-8.70%)
Feb 17, 2021 18.00 18.30 16.20 17.25 964,740 -1.50(-8.00%)
Feb 16, 2021 19.95 20.25 18.15 18.75 1,157,054 +0.60(+3.31%)
Feb 12, 2021 17.85 19.20 17.25 18.15 1,021,026 -1.50(-7.63%)
Feb 11, 2021 19.20 22.20 18.75 19.65 2,280,919 +0.15(+0.77%)
Feb 10, 2021 19.95 20.55 16.50 19.50 2,862,287 +2.40(+14.04%)
Feb 09, 2021 17.55 18.00 14.40 17.10 3,991,434 -1.20(-6.56%)
Feb 08, 2021 14.10 20.10 13.35 18.30 8,961,892 +6.00(+48.78%)
Feb 05, 2021 10.72 12.71 10.11 12.30 5,994,186 +2.21(+21.93%)
Feb 04, 2021 10.05 10.65 9.906 10.09 2,201,529 -0.71(-6.60%)
Feb 03, 2021 10.65 11.55 9.900 10.80 1,868,373 +0.75(+7.46%)
Feb 02, 2021 10.50 10.65 9.750 10.05 587,656 -0.45(-4.26%)
Feb 01, 2021 10.31 10.65 9.316 10.50 701,802 +0.13(+1.27%)
Jan 29, 2021 10.53 11.05 10.20 10.37 742,506 -0.13(-1.29%)
Jan 28, 2021 10.50 12.00 9.900 10.50 1,023,600 +0.15(+1.45%)
Jan 27, 2021 10.20 10.95 9.750 10.35 980,155 -1.05(-9.21%)
Jan 26, 2021 12.30 13.35 10.95 11.40 2,325,675 -0.15(-1.29%)
Jan 25, 2021 10.70 12.00 9.900 11.55 1,759,356 +1.07(+10.21%)
Jan 22, 2021 10.50 10.72 9.796 10.48 757,140 -0.32(-2.97%)
Jan 21, 2021 11.70 12.30 10.80 10.80 1,264,468 +0.15(+1.41%)
Jan 20, 2021 10.05 10.80 9.300 10.65 2,273,346 +1.36(+14.61%)
Jan 19, 2021 9.000 9.600 7.747 9.293 1,269,886 +0.27(+3.01%)
Jan 15, 2021 9.733 9.826 8.700 9.021 754,153 -0.73(-7.48%)
Jan 14, 2021 10.20 10.35 9.000 9.750 815,798 -0.09(-0.91%)
Jan 13, 2021 10.34 11.24 9.451 9.840 1,566,666 +0.09(+0.92%)
Jan 12, 2021 10.05 10.05 8.400 9.750 1,564,655 -0.23(-2.33%)
Jan 11, 2021 9.165 10.35 8.400 9.982 2,690,458 +1.88(+23.26%)
Jan 08, 2021 7.380 8.550 7.050 8.098 1,198,273 +0.76(+10.41%)
Jan 07, 2021 7.575 7.800 7.050 7.335 442,584 +0.43(+6.26%)
Jan 06, 2021 8.250 8.399 6.780 6.903 992,790 -1.05(-13.17%)
Jan 05, 2021 8.850 9.150 6.900 7.950 3,236,603 +1.35(+20.45%)
Jan 04, 2021 5.760 7.050 5.490 6.600 2,398,645 +1.49(+29.07%)
Dec 31, 2020 5.114 5.114 5.114 352,017 -0.26(-4.78%)
Dec 30, 2020 5.400 5.696 5.160 5.370 352,017 +0.09(+1.70%)
Dec 29, 2020 5.850 5.850 5.213 5.280 235,782 -0.42(-7.37%)
Dec 28, 2020 5.565 6.223 5.400 5.700 349,767 +0.15(+2.67%)
Dec 24, 2020 5.850 6.084 5.250 5.551 627,180 +0.10(+1.93%)
Dec 23, 2020 5.104 5.657 4.952 5.447 545,066 +0.52(+10.60%)
Dec 22, 2020 4.950 5.100 4.873 4.925 79,710 -0.03(-0.52%)
Dec 21, 2020 4.950 5.100 4.800 4.950 78,891 +0.00(+0.00%)
Dec 18, 2020 5.317 5.317 4.877 4.950 53,920 +0.15(+3.13%)
Dec 17, 2020 4.950 5.250 4.800 4.800 98,411 -0.23(-4.48%)
Dec 16, 2020 5.234 5.234 4.920 5.025 62,055 -0.08(-1.50%)
Dec 15, 2020 4.908 5.250 4.840 5.101 84,229 +0.17(+3.53%)
Dec 14, 2020 5.322 5.322 4.815 4.928 157,238 -0.25(-4.92%)
Dec 11, 2020 5.351 5.399 5.160 5.183 59,460 -0.11(-2.15%)
Dec 10, 2020 5.306 5.550 5.138 5.296 44,944 +0.08(+1.47%)
Dec 09, 2020 5.550 5.623 5.100 5.220 102,270 -0.25(-4.66%)
Dec 08, 2020 5.775 5.850 5.438 5.475 78,622 -0.24(-4.20%)
Dec 07, 2020 5.850 5.895 5.625 5.715 75,127 -0.11(-1.96%)
Dec 04, 2020 5.925 6.105 5.700 5.829 83,666 +0.02(+0.36%)
Dec 03, 2020 5.747 5.985 5.565 5.808 99,459 +0.08(+1.47%)
Dec 02, 2020 5.910 5.925 5.428 5.724 185,603 -0.17(-2.90%)
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.