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 (%)
Apr 30, 2021 6.000 6.170 5.900 6.020 272,600 -0.09(-1.47%)
Apr 29, 2021 6.540 6.590 6.060 6.110 458,338 -0.40(-6.14%)
Apr 28, 2021 6.860 7.160 6.350 6.510 860,691 -0.41(-5.92%)
Apr 27, 2021 6.010 7.320 5.910 6.920 9,840,154 -0.43(-5.85%)
Apr 26, 2021 7.350 7.950 7.200 7.350 594,842 +0.40(+5.76%)
Apr 23, 2021 6.729 7.048 6.546 6.949 313,813 +0.20(+2.96%)
Apr 22, 2021 7.011 7.200 6.450 6.750 343,549 +0.00(+0.00%)
Apr 21, 2021 6.300 6.900 6.150 6.750 285,804 +0.53(+8.43%)
Apr 20, 2021 6.601 6.673 6.015 6.225 393,582 -0.63(-9.25%)
Apr 19, 2021 7.649 7.905 6.324 6.859 1,184,890 +0.71(+11.54%)
Apr 16, 2021 6.195 6.418 5.745 6.150 676,533 -0.30(-4.65%)
Apr 15, 2021 7.553 7.797 6.300 6.450 743,214 -1.80(-21.82%)
Apr 14, 2021 8.100 9.000 7.950 8.250 268,418 -0.03(-0.31%)
Apr 13, 2021 8.250 8.550 8.175 8.275 200,160 -0.42(-4.88%)
Apr 12, 2021 9.000 9.150 8.400 8.700 285,690 -0.49(-5.29%)
Apr 09, 2021 9.150 9.373 9.006 9.186 116,160 +0.02(+0.25%)
Apr 08, 2021 9.450 9.518 8.772 9.164 261,447 -0.35(-3.72%)
Apr 07, 2021 9.735 9.750 9.307 9.518 105,995 -0.08(-0.86%)
Apr 06, 2021 9.750 10.05 9.450 9.600 163,150 -0.18(-1.89%)
Apr 05, 2021 10.11 10.20 9.450 9.784 190,510 -0.27(-2.64%)
Apr 01, 2021 10.31 10.38 9.900 10.05 123,026 +0.00(+0.00%)
Mar 31, 2021 9.600 10.20 9.600 10.05 187,435 +0.45(+4.65%)
Mar 30, 2021 9.750 9.867 9.300 9.603 183,516 -0.26(-2.68%)
Mar 29, 2021 9.900 10.29 9.600 9.867 176,975 -0.04(-0.36%)
Mar 26, 2021 10.25 10.50 9.495 9.903 168,400 -0.24(-2.40%)
Mar 25, 2021 9.450 10.50 9.195 10.15 260,235 +0.47(+4.87%)
Mar 24, 2021 10.88 10.93 9.450 9.675 317,489 -0.82(-7.86%)
Mar 23, 2021 11.40 11.40 10.35 10.50 331,989 -0.93(-8.14%)
Mar 22, 2021 12.09 12.09 11.25 11.43 345,691 -0.64(-5.34%)
Mar 19, 2021 12.00 12.45 11.60 12.07 226,233 +0.22(+1.87%)
Mar 18, 2021 12.16 12.75 11.71 11.85 328,230 -0.50(-4.06%)
Mar 17, 2021 11.70 12.89 11.56 12.35 388,670 +0.50(+4.25%)
Mar 16, 2021 13.05 13.35 11.85 11.85 647,068 -1.88(-13.66%)
Mar 15, 2021 11.25 14.40 11.25 13.72 1,401,117 +2.74(+24.98%)
Mar 12, 2021 10.50 11.36 10.50 10.98 348,146 +0.03(+0.32%)
Mar 11, 2021 10.46 11.03 10.35 10.95 392,317 +0.45(+4.26%)
Mar 10, 2021 11.55 11.55 9.750 10.50 975,797 -0.95(-8.26%)
Mar 09, 2021 11.25 11.93 10.66 11.45 777,967 -0.44(-3.71%)
Mar 08, 2021 11.85 12.23 11.25 11.89 559,672 +0.92(+8.43%)
Mar 05, 2021 10.50 11.15 8.700 10.96 714,900 +0.51(+4.89%)
Mar 04, 2021 11.25 11.62 9.750 10.45 759,987 -1.40(-11.81%)
Mar 03, 2021 12.60 12.75 11.25 11.85 587,086 -0.75(-5.95%)
Mar 02, 2021 13.65 13.80 12.30 12.60 538,476 -0.39(-2.99%)
Mar 01, 2021 13.61 14.10 12.78 12.99 536,923 +0.12(+0.91%)
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%)
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.