Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiremd Inc (NQ: NSPR )

2.750 +0.190 (+7.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 29, 2023 2.650 2.850 2.550 2.810 52,614 +0.15(+5.64%)
Dec 28, 2023 2.630 2.700 2.630 2.660 118,084 +0.04(+1.53%)
Dec 27, 2023 2.420 2.650 2.410 2.620 234,516 +0.31(+13.42%)
Dec 26, 2023 2.090 2.390 2.090 2.310 44,387 +0.16(+7.44%)
Dec 22, 2023 2.050 2.150 1.890 2.150 38,993 +0.09(+4.37%)
Dec 21, 2023 2.060 2.185 2.040 2.060 37,859 +0.00(+0.00%)
Dec 20, 2023 2.220 2.250 2.060 2.060 33,370 -0.12(-5.50%)
Dec 19, 2023 2.140 2.340 2.140 2.180 21,691 +0.01(+0.46%)
Dec 18, 2023 2.180 2.300 2.170 2.170 33,891 -0.08(-3.56%)
Dec 15, 2023 2.350 2.417 2.250 2.250 52,880 -0.05(-2.17%)
Dec 14, 2023 2.310 2.525 2.265 2.300 91,491 -0.02(-0.86%)
Dec 13, 2023 2.420 2.440 2.300 2.320 42,884 -0.04(-1.69%)
Dec 12, 2023 2.360 2.495 2.350 2.360 24,548 -0.07(-2.88%)
Dec 11, 2023 2.540 2.640 2.350 2.430 62,616 -0.14(-5.45%)
Dec 08, 2023 2.700 2.738 2.500 2.570 55,846 +0.07(+2.80%)
Dec 07, 2023 2.580 2.640 2.490 2.500 29,242 -0.05(-1.96%)
Dec 06, 2023 2.650 2.731 2.520 2.550 15,008 -0.10(-3.77%)
Dec 05, 2023 2.570 2.770 2.530 2.650 40,646 +0.20(+8.16%)
Dec 04, 2023 2.480 2.490 2.394 2.450 33,203 +0.04(+1.66%)
Dec 01, 2023 2.607 2.607 2.380 2.410 39,529 +0.10(+4.33%)
Nov 30, 2023 2.440 2.600 2.310 2.310 103,601 -0.09(-3.75%)
Nov 29, 2023 2.410 2.510 2.400 2.400 29,096 +0.00(+0.00%)
Nov 28, 2023 2.490 2.510 2.389 2.400 18,686 -0.09(-3.61%)
Nov 27, 2023 2.400 2.603 2.350 2.490 26,793 +0.15(+6.41%)
Nov 24, 2023 2.320 2.510 2.320 2.340 29,545 -0.05(-2.09%)
Nov 22, 2023 2.550 2.560 2.200 2.390 51,983 -0.16(-6.27%)
Nov 21, 2023 2.780 2.845 2.550 2.550 32,814 -0.23(-8.27%)
Nov 20, 2023 2.830 2.880 2.780 2.780 8,746 -0.13(-4.61%)
Nov 17, 2023 2.810 2.925 2.750 2.914 18,552 +0.01(+0.50%)
Nov 16, 2023 2.970 3.010 2.810 2.900 28,169 -0.18(-5.84%)
Nov 15, 2023 3.080 3.088 2.980 3.080 7,792 +0.10(+3.36%)
Nov 14, 2023 3.050 3.200 2.960 2.980 33,455 -0.08(-2.61%)
Nov 13, 2023 3.200 3.253 3.051 3.060 26,632 -0.08(-2.55%)
Nov 10, 2023 3.125 3.250 3.092 3.140 5,495 +0.05(+1.62%)
Nov 09, 2023 3.220 3.325 3.066 3.090 9,575 -0.15(-4.63%)
Nov 08, 2023 3.380 3.390 3.210 3.240 5,602 +0.00(+0.00%)
Nov 07, 2023 3.240 3.300 3.240 3.240 9,354 -0.10(-2.99%)
Nov 06, 2023 3.230 3.479 3.200 3.340 13,322 -0.10(-3.05%)
Nov 03, 2023 3.270 3.470 3.270 3.445 14,430 +0.10(+3.14%)
Nov 02, 2023 3.290 3.670 3.140 3.340 48,900 -0.43(-11.41%)
Nov 01, 2023 3.390 3.770 3.190 3.770 65,459 +0.38(+11.21%)
Oct 31, 2023 3.070 3.400 3.030 3.390 55,827 +0.50(+17.36%)
Oct 30, 2023 3.030 3.370 2.889 2.889 53,067 -0.22(-7.12%)
Oct 27, 2023 3.150 3.320 3.110 3.110 34,139 -0.13(-4.01%)
Oct 26, 2023 3.060 3.330 3.010 3.240 28,872 +0.07(+2.21%)
Oct 25, 2023 3.320 3.320 3.010 3.170 15,741 -0.15(-4.52%)
Oct 24, 2023 3.250 3.370 3.171 3.320 18,071 +0.02(+0.61%)
Oct 23, 2023 3.344 3.344 3.250 3.300 23,235 -0.09(-2.65%)
Oct 20, 2023 3.300 3.400 3.270 3.390 20,010 -0.01(-0.30%)
Oct 19, 2023 3.300 3.550 3.300 3.400 22,237 +0.09(+2.72%)
Oct 18, 2023 3.200 3.368 3.140 3.310 17,431 +0.01(+0.30%)
Oct 17, 2023 3.210 3.460 3.210 3.300 13,351 +0.00(+0.00%)
Oct 16, 2023 3.370 3.510 3.220 3.300 20,391 -0.20(-5.71%)
Oct 13, 2023 3.680 3.800 3.400 3.500 69,595 -0.01(-0.28%)
Oct 12, 2023 3.300 3.850 3.300 3.510 68,205 +0.39(+12.50%)
Oct 11, 2023 3.300 3.380 3.120 3.120 5,363 -0.18(-5.45%)
Oct 10, 2023 3.120 3.400 3.110 3.300 30,558 +0.15(+4.60%)
Oct 09, 2023 3.350 3.350 3.067 3.155 26,390 -0.17(-4.97%)
Oct 06, 2023 3.450 3.450 3.267 3.320 4,771 -0.02(-0.60%)
Oct 05, 2023 3.330 3.420 3.300 3.340 8,902 -0.06(-1.63%)
Oct 04, 2023 3.300 3.395 3.240 3.395 16,774 +0.10(+2.89%)
Oct 03, 2023 3.330 3.493 3.250 3.300 17,317 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.