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 (%)
Sep 30, 2020 4.668 5.473 4.650 4.760 83,850 +0.04(+0.89%)
Sep 29, 2020 4.650 4.797 4.498 4.718 23,424 +0.07(+1.55%)
Sep 28, 2020 4.692 4.725 4.502 4.646 32,686 +0.11(+2.48%)
Sep 25, 2020 4.351 4.567 4.230 4.533 74,886 +0.12(+2.82%)
Sep 24, 2020 4.650 4.701 4.350 4.409 72,760 -0.35(-7.29%)
Sep 23, 2020 5.035 5.035 4.650 4.755 66,151 -0.28(-5.51%)
Sep 22, 2020 5.100 5.160 4.830 5.032 40,956 -0.07(-1.32%)
Sep 21, 2020 5.100 5.250 5.100 5.100 43,752 -0.20(-3.82%)
Sep 18, 2020 5.159 5.303 5.115 5.303 31,586 +0.11(+2.14%)
Sep 17, 2020 5.550 5.550 5.173 5.191 23,220 -0.03(-0.55%)
Sep 16, 2020 5.364 5.400 5.159 5.220 42,204 -0.18(-3.33%)
Sep 15, 2020 5.400 5.550 5.100 5.400 97,955 +0.03(+0.53%)
Sep 14, 2020 5.265 5.520 5.250 5.372 41,867 -0.04(-0.78%)
Sep 11, 2020 5.250 5.685 5.250 5.413 53,420 -0.14(-2.51%)
Sep 10, 2020 5.159 5.700 5.100 5.553 104,004 +0.38(+7.27%)
Sep 09, 2020 5.280 5.325 5.000 5.176 236,266 -0.40(-7.23%)
Sep 08, 2020 7.275 7.425 5.400 5.580 1,492,730 +0.46(+9.09%)
Sep 04, 2020 5.307 5.535 4.950 5.115 114,033 -0.43(-7.84%)
Sep 03, 2020 5.700 5.850 5.550 5.550 62,055 -0.16(-2.81%)
Sep 02, 2020 5.553 5.814 5.409 5.710 68,005 +0.16(+2.89%)
Sep 01, 2020 5.400 5.988 5.295 5.550 80,945 -0.37(-6.21%)
Aug 31, 2020 6.654 6.660 5.149 5.918 166,412 -0.73(-10.95%)
Aug 28, 2020 6.750 6.900 6.631 6.645 49,226 -0.11(-1.56%)
Aug 27, 2020 6.750 6.825 6.600 6.750 45,237 +0.10(+1.51%)
Aug 26, 2020 6.627 6.825 6.476 6.649 45,201 +0.05(+0.75%)
Aug 25, 2020 6.527 6.675 6.346 6.600 67,814 +0.06(+0.92%)
Aug 24, 2020 6.845 6.845 6.330 6.540 56,634 -0.36(-5.20%)
Aug 21, 2020 6.750 6.899 6.494 6.899 69,633 +0.05(+0.68%)
Aug 20, 2020 6.600 6.900 6.330 6.852 112,921 +0.25(+3.82%)
Aug 19, 2020 6.450 6.900 6.300 6.600 122,264 +0.18(+2.76%)
Aug 18, 2020 6.652 6.652 6.300 6.423 39,942 -0.14(-2.13%)
Aug 17, 2020 6.456 6.748 6.322 6.562 57,638 +0.12(+1.93%)
Aug 14, 2020 6.300 6.438 6.249 6.438 44,053 -0.01(-0.19%)
Aug 13, 2020 6.450 6.600 6.150 6.450 66,311 -0.15(-2.27%)
Aug 12, 2020 6.600 6.750 6.450 6.600 100,824 +0.00(+0.00%)
Aug 11, 2020 6.750 7.050 6.600 6.600 76,055 -0.27(-3.93%)
Aug 10, 2020 6.825 7.053 6.676 6.870 67,546 +0.11(+1.62%)
Aug 07, 2020 6.792 6.975 6.675 6.761 55,593 -0.12(-1.72%)
Aug 06, 2020 6.806 6.975 6.750 6.879 68,356 -0.17(-2.43%)
Aug 05, 2020 7.200 7.350 6.750 7.050 109,009 -0.06(-0.91%)
Aug 04, 2020 7.050 7.263 6.930 7.114 118,859 +0.18(+2.66%)
Aug 03, 2020 6.762 7.008 6.750 6.930 57,610 +0.05(+0.79%)
Jul 31, 2020 6.810 7.109 6.768 6.876 55,300 -0.24(-3.39%)
Jul 30, 2020 7.050 7.197 6.810 7.117 70,984 -0.08(-1.15%)
Jul 29, 2020 6.900 7.333 6.720 7.200 145,652 -0.15(-2.04%)
Jul 28, 2020 7.200 7.350 6.900 7.350 141,807 -0.08(-1.01%)
Jul 27, 2020 7.433 7.649 7.125 7.425 95,415 -0.22(-2.92%)
Jul 24, 2020 7.350 7.657 7.050 7.649 131,206 -0.10(-1.34%)
Jul 23, 2020 8.100 8.700 7.290 7.752 751,437 +0.10(+1.33%)
Jul 22, 2020 8.250 8.250 7.524 7.650 183,736 -0.15(-1.92%)
Jul 21, 2020 7.350 7.950 7.050 7.800 290,434 +0.63(+8.79%)
Jul 20, 2020 6.840 7.275 6.840 7.170 93,823 +0.19(+2.69%)
Jul 17, 2020 6.825 7.125 6.755 6.982 94,713 -0.09(-1.23%)
Jul 16, 2020 6.659 7.200 6.525 7.069 219,212 +0.42(+6.36%)
Jul 15, 2020 6.300 6.810 6.300 6.646 65,721 -0.10(-1.53%)
Jul 14, 2020 6.750 6.900 6.450 6.750 100,023 -0.01(-0.09%)
Jul 13, 2020 6.907 7.029 6.750 6.756 108,388 -0.27(-3.90%)
Jul 10, 2020 7.157 7.284 6.960 7.030 89,873 -0.17(-2.35%)
Jul 09, 2020 7.350 7.350 6.900 7.200 139,685 -0.09(-1.30%)
Jul 08, 2020 7.119 7.606 6.930 7.295 405,132 +0.32(+4.63%)
Jul 07, 2020 7.037 7.168 6.752 6.972 79,979 -0.20(-2.76%)
Jul 06, 2020 7.200 7.582 6.903 7.170 204,702 +0.20(+2.86%)
Jul 02, 2020 6.900 6.971 6.666 6.971 138,813 +0.09(+1.31%)
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.