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:

Inspiremd Inc (NQ: NSPR )

2.540 -0.060 (-2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.780 3.865 3.750 3.760 105,123 -0.07(-1.83%)
Jul 29, 2021 3.840 4.040 3.720 3.830 256,983 +0.01(+0.26%)
Jul 28, 2021 3.730 3.962 3.696 3.820 210,891 +0.02(+0.53%)
Jul 27, 2021 3.940 3.985 3.600 3.800 410,141 -0.26(-6.40%)
Jul 26, 2021 4.330 4.345 3.879 4.060 545,358 -0.27(-6.24%)
Jul 23, 2021 4.620 4.840 4.260 4.330 1,749,902 -0.31(-6.68%)
Jul 22, 2021 4.900 5.100 4.480 4.640 1,765,735 -0.95(-16.99%)
Jul 21, 2021 4.300 6.820 4.300 5.590 14,635,615 +1.31(+30.60%)
Jul 20, 2021 4.200 4.330 4.130 4.280 46,870 +0.08(+1.91%)
Jul 19, 2021 4.080 4.260 4.050 4.200 70,081 -0.12(-2.78%)
Jul 16, 2021 4.250 4.320 4.150 4.320 39,696 +0.09(+2.13%)
Jul 15, 2021 4.290 4.290 4.040 4.230 94,761 -0.06(-1.40%)
Jul 14, 2021 4.530 4.540 4.250 4.290 132,730 -0.25(-5.51%)
Jul 13, 2021 4.760 4.760 4.500 4.540 88,710 -0.22(-4.62%)
Jul 12, 2021 4.830 4.940 4.640 4.760 64,039 -0.05(-1.04%)
Jul 09, 2021 4.680 4.830 4.570 4.810 133,386 +0.15(+3.22%)
Jul 08, 2021 4.690 4.768 4.520 4.660 113,299 -0.18(-3.72%)
Jul 07, 2021 4.780 4.920 4.630 4.840 109,187 +0.02(+0.41%)
Jul 06, 2021 4.820 5.050 4.660 4.820 272,487 +0.02(+0.31%)
Jul 02, 2021 4.960 5.000 4.800 4.805 114,165 -0.14(-2.73%)
Jul 01, 2021 5.050 5.075 4.930 4.940 63,778 -0.11(-2.18%)
Jun 30, 2021 5.020 5.100 5.000 5.050 85,338 -0.07(-1.37%)
Jun 29, 2021 5.280 5.280 5.020 5.120 154,263 -0.16(-3.03%)
Jun 28, 2021 5.460 5.500 5.230 5.280 106,049 -0.18(-3.30%)
Jun 25, 2021 5.270 5.500 5.260 5.460 123,856 +0.19(+3.61%)
Jun 24, 2021 5.250 5.310 5.205 5.270 74,587 +0.06(+1.15%)
Jun 23, 2021 5.120 5.260 5.075 5.210 103,961 +0.05(+0.97%)
Jun 22, 2021 5.080 5.190 4.924 5.160 284,965 +0.30(+6.17%)
Jun 21, 2021 5.110 5.140 4.811 4.860 305,308 -0.29(-5.63%)
Jun 18, 2021 5.190 5.330 5.000 5.150 129,240 -0.09(-1.72%)
Jun 17, 2021 5.420 5.500 5.240 5.240 71,451 -0.16(-2.96%)
Jun 16, 2021 5.660 5.840 5.270 5.400 192,116 -0.25(-4.42%)
Jun 15, 2021 6.080 6.200 5.650 5.650 182,592 -0.43(-7.07%)
Jun 14, 2021 5.960 6.350 5.910 6.080 240,218 +0.13(+2.18%)
Jun 11, 2021 5.950 6.160 5.840 5.950 70,850 +0.09(+1.54%)
Jun 10, 2021 6.180 6.200 5.715 5.860 182,614 -0.28(-4.56%)
Jun 09, 2021 5.700 6.500 5.560 6.140 745,792 +0.68(+12.45%)
Jun 08, 2021 5.490 5.550 5.320 5.460 198,610 +0.04(+0.74%)
Jun 07, 2021 5.350 5.560 5.316 5.420 199,908 +0.12(+2.26%)
Jun 04, 2021 5.380 5.450 5.200 5.300 209,185 -0.08(-1.49%)
Jun 03, 2021 5.180 5.480 5.180 5.380 267,505 +0.08(+1.51%)
Jun 02, 2021 5.250 5.390 5.150 5.300 230,022 -0.01(-0.19%)
Jun 01, 2021 5.370 5.450 5.210 5.310 105,701 -0.04(-0.75%)
May 28, 2021 5.410 5.600 5.270 5.350 164,184 -0.06(-1.11%)
May 27, 2021 5.290 5.450 5.270 5.410 173,983 +0.14(+2.66%)
May 26, 2021 5.090 5.300 5.040 5.270 185,990 +0.18(+3.54%)
May 25, 2021 5.070 5.200 4.935 5.090 316,329 +0.10(+2.00%)
May 24, 2021 5.410 5.440 4.870 4.990 308,207 -0.41(-7.59%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.