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 (%)
Jul 31, 2018 151.57 165.00 150.00 156.38 439 +4.80(+3.17%)
Jul 30, 2018 156.00 156.75 150.00 151.57 567 -3.68(-2.37%)
Jul 27, 2018 160.50 161.25 152.25 155.25 762 -8.70(-5.31%)
Jul 26, 2018 172.50 172.50 157.50 163.95 1,142 -2.25(-1.35%)
Jul 25, 2018 173.25 173.25 165.00 166.20 702 -2.62(-1.55%)
Jul 24, 2018 173.25 174.60 167.11 168.82 275 -2.93(-1.70%)
Jul 23, 2018 174.75 174.75 165.00 171.75 853 +1.12(+0.66%)
Jul 20, 2018 170.62 174.38 168.75 170.62 361 +0.38(+0.22%)
Jul 19, 2018 171.00 187.28 170.25 170.25 1,278 -0.75(-0.44%)
Jul 18, 2018 172.35 172.35 168.75 171.00 450 +0.15(+0.09%)
Jul 17, 2018 168.75 176.25 168.75 170.85 646 -1.65(-0.96%)
Jul 16, 2018 172.50 177.22 169.50 172.50 968 +7.50(+4.55%)
Jul 13, 2018 176.85 178.50 165.00 165.00 771 -11.85(-6.70%)
Jul 12, 2018 180.00 180.00 168.82 176.85 1,018 +0.22(+0.13%)
Jul 11, 2018 180.00 180.00 166.50 176.62 1,540 -8.70(-4.69%)
Jul 10, 2018 187.50 191.25 180.00 185.32 1,850 +5.32(+2.95%)
Jul 09, 2018 187.50 191.25 172.50 180.01 1,000 -4.57(-2.47%)
Jul 06, 2018 187.50 189.00 180.75 184.57 1,769 -2.70(-1.44%)
Jul 05, 2018 179.93 187.43 177.07 187.28 3,885 +10.95(+6.21%)
Jul 03, 2018 176.32 176.32 176.32 0 -5.48(-3.02%)
Jul 02, 2018 183.75 183.75 168.75 181.81 3,429 -4.94(-2.65%)
Jun 29, 2018 360.00 165.07 186.75 16,487 -197.32(-51.38%)
Jun 28, 2018 562.50 564.30 345.07 384.07 2,395 -200.93(-34.35%)
Jun 27, 2018 660.00 660.00 555.64 585.00 448 -67.50(-10.34%)
Jun 26, 2018 607.50 649.42 607.50 652.50 134 +45.00(+7.41%)
Jun 25, 2018 622.50 652.50 600.08 607.50 242 -58.88(-8.84%)
Jun 22, 2018 720.00 720.00 631.50 666.38 335 -53.62(-7.45%)
Jun 21, 2018 765.00 765.00 712.50 720.00 358 -44.92(-5.87%)
Jun 20, 2018 787.50 791.02 750.00 764.92 185 -0.08(-0.01%)
Jun 19, 2018 780.00 787.50 750.00 765.00 272 -22.50(-2.86%)
Jun 18, 2018 772.50 817.50 750.00 787.50 800 -97.50(-11.02%)
Jun 15, 2018 892.50 877.50 885.00 178 +7.50(+0.85%)
Jun 14, 2018 885.00 900.00 870.00 877.50 103 -7.50(-0.85%)
Jun 13, 2018 922.50 930.00 885.00 885.00 135 -15.00(-1.67%)
Jun 12, 2018 900.00 975.00 880.65 900.00 252 -3.75(-0.41%)
Jun 11, 2018 862.50 929.92 855.00 903.75 845 +41.25(+4.78%)
Jun 08, 2018 862.50 885.00 855.00 862.50 178 +0.00(+0.00%)
Jun 07, 2018 885.00 885.00 847.50 862.50 144 +0.00(+0.00%)
Jun 06, 2018 847.50 862.50 286 -7.50(-0.86%)
Jun 05, 2018 885.00 885.00 855.00 870.00 213 +0.00(+0.00%)
Jun 04, 2018 900.00 900.00 847.50 870.00 541 -22.50(-2.52%)
Jun 01, 2018 922.50 922.50 870.00 892.50 534 +0.00(+0.00%)
May 31, 2018 952.50 975.00 885.00 892.50 1,213 -75.00(-7.75%)
May 30, 2018 990.00 1230 945.00 967.50 6,274 +67.50(+7.50%)
May 29, 2018 937.50 1005 900.00 900.00 423 -52.50(-5.51%)
May 25, 2018 952.50 952.50 952.50 0 +0.00(+0.00%)
May 24, 2018 945.00 962.02 900.00 952.50 688 +60.00(+6.72%)
May 23, 2018 870.00 937.50 855.00 892.50 703 +37.50(+4.39%)
May 22, 2018 877.50 885.00 840.00 855.00 207 +0.00(+0.00%)
May 21, 2018 900.00 922.50 855.00 855.00 281 -37.50(-4.20%)
May 18, 2018 915.00 937.50 877.50 892.50 317 -30.00(-3.25%)
May 17, 2018 922.50 930.00 855.00 922.50 383 +22.50(+2.50%)
May 16, 2018 892.50 952.50 877.50 900.00 1,339 +75.00(+9.09%)
May 15, 2018 870.00 877.50 810.00 825.00 540 -52.50(-5.98%)
May 14, 2018 900.00 952.50 870.00 877.50 282 -30.00(-3.31%)
May 11, 2018 907.50 922.50 885.00 907.50 237 +22.50(+2.54%)
May 10, 2018 930.00 945.00 885.00 885.00 335 -52.50(-5.60%)
May 09, 2018 990.00 997.50 922.50 937.50 620 -60.00(-6.02%)
May 08, 2018 1012 1042 945.00 997.50 991 +45.00(+4.72%)
May 07, 2018 952.50 990.00 907.50 952.50 844 +22.50(+2.42%)
May 04, 2018 982.50 1035 825.00 930.00 923 -60.00(-6.06%)
May 03, 2018 945.00 1042 945.00 990.00 1,056 +52.50(+5.60%)
May 02, 2018 900.00 1110 877.50 937.50 4,022 +37.50(+4.17%)
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.