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 (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 (%)
May 29, 2020 12.30 12.90 12.22 12.60 2,733 +0.33(+2.70%)
May 28, 2020 12.45 12.75 12.15 12.27 4,562 -0.40(-3.13%)
May 27, 2020 13.20 13.50 12.32 12.67 3,114 +0.09(+0.75%)
May 26, 2020 13.20 13.80 12.15 12.57 10,474 -0.93(-6.86%)
May 22, 2020 13.50 13.50 13.12 13.50 3,853 -0.01(-0.06%)
May 21, 2020 14.25 14.25 12.45 13.51 13,063 -0.89(-6.20%)
May 20, 2020 12.60 14.55 11.70 14.40 26,905 +1.99(+16.03%)
May 19, 2020 11.38 12.71 11.38 12.41 3,276 +0.19(+1.56%)
May 18, 2020 11.95 12.75 10.95 12.22 5,224 +0.37(+3.13%)
May 15, 2020 11.25 11.85 10.95 11.85 3,886 +0.30(+2.58%)
May 14, 2020 15.00 15.00 10.20 11.55 16,752 -1.05(-8.31%)
May 13, 2020 13.66 13.66 11.25 12.60 9,686 -0.68(-5.10%)
May 12, 2020 14.70 14.70 12.15 13.28 40,729 +2.18(+19.59%)
May 11, 2020 11.85 11.85 10.80 11.10 21,533 +0.00(+0.01%)
May 08, 2020 11.70 11.70 10.50 11.10 5,113 +0.15(+1.40%)
May 07, 2020 11.70 11.70 10.80 10.95 2,475 +0.01(+0.10%)
May 06, 2020 11.85 11.97 10.80 10.94 2,283 -0.50(-4.37%)
May 05, 2020 10.95 11.97 10.77 11.43 2,253 -0.30(-2.52%)
May 04, 2020 10.95 11.97 10.76 11.73 4,222 +0.78(+7.12%)
May 01, 2020 11.40 11.40 10.59 10.95 1,600 -0.46(-4.00%)
Apr 30, 2020 10.96 11.55 10.95 11.41 1,966 +0.18(+1.63%)
Apr 29, 2020 11.70 11.70 10.65 11.22 3,424 +0.12(+1.11%)
Apr 28, 2020 11.85 12.00 10.95 11.10 3,383 -0.15(-1.29%)
Apr 27, 2020 11.70 11.97 10.65 11.25 1,462 +0.27(+2.42%)
Apr 24, 2020 11.03 11.10 10.50 10.98 4,553 +0.03(+0.25%)
Apr 23, 2020 11.12 11.47 10.50 10.95 1,923 -0.19(-1.72%)
Apr 22, 2020 11.40 11.88 10.50 11.14 3,555 +0.34(+3.19%)
Apr 21, 2020 12.00 12.00 10.50 10.80 3,475 -0.96(-8.14%)
Apr 20, 2020 12.75 12.75 11.55 11.76 3,383 -0.09(-0.78%)
Apr 17, 2020 11.70 12.00 10.80 11.85 4,613 +0.45(+3.95%)
Apr 16, 2020 11.55 11.70 10.50 11.40 3,490 +0.44(+3.97%)
Apr 15, 2020 12.00 12.30 10.50 10.96 9,622 -0.72(-6.15%)
Apr 14, 2020 10.69 16.35 9.771 11.68 111,891 +1.49(+14.56%)
Apr 13, 2020 10.47 10.47 9.900 10.20 932 +0.22(+2.23%)
Apr 09, 2020 9.662 10.50 9.045 9.976 12,846 +0.83(+9.03%)
Apr 08, 2020 8.400 9.495 8.399 9.150 3,259 +0.40(+4.56%)
Apr 07, 2020 8.250 9.735 8.214 8.751 11,562 -0.53(-5.66%)
Apr 06, 2020 9.000 11.06 8.700 9.276 39,211 +0.56(+6.38%)
Apr 03, 2020 9.000 9.000 8.355 8.720 926 -0.30(-3.28%)
Apr 02, 2020 10.07 10.41 8.850 9.015 1,030 -0.28(-2.99%)
Apr 01, 2020 9.717 10.02 8.700 9.293 3,114 +0.04(+0.41%)
Mar 31, 2020 9.600 9.600 8.594 9.255 2,811 -0.04(-0.48%)
Mar 30, 2020 9.694 10.50 8.253 9.300 6,636 +0.10(+1.06%)
Mar 27, 2020 9.450 9.750 8.730 9.203 2,293 +0.14(+1.54%)
Mar 26, 2020 9.375 10.28 7.950 9.063 6,313 +0.06(+0.70%)
Mar 25, 2020 9.300 9.302 8.400 9.000 2,415 +0.90(+11.11%)
Mar 24, 2020 8.250 9.450 7.350 8.100 9,832 -0.15(-1.80%)
Mar 23, 2020 8.529 9.150 7.680 8.248 3,201 -0.15(-1.80%)
Mar 20, 2020 8.550 8.998 7.650 8.400 2,493 +0.22(+2.75%)
Mar 19, 2020 8.273 9.000 7.350 8.175 3,513 +0.23(+2.85%)
Mar 18, 2020 7.800 8.100 7.800 7.949 3,171 +0.52(+7.03%)
Mar 17, 2020 7.745 7.914 7.203 7.426 2,544 -0.00(-0.06%)
Mar 16, 2020 8.268 8.268 7.200 7.431 4,154 -0.44(-5.64%)
Mar 13, 2020 9.195 10.45 7.515 7.875 4,780 -0.38(-4.55%)
Mar 12, 2020 9.000 9.000 7.500 8.250 5,371 -1.39(-14.40%)
Mar 11, 2020 9.150 10.14 8.253 9.637 9,162 -0.21(-2.13%)
Mar 10, 2020 12.00 12.00 9.003 9.848 21,355 -2.45(-19.92%)
Mar 09, 2020 13.95 15.00 10.50 12.30 7,811 -1.90(-13.40%)
Mar 06, 2020 14.64 14.64 13.69 14.20 3,160 -0.14(-0.99%)
Mar 05, 2020 15.45 15.45 14.10 14.34 3,176 -0.66(-4.39%)
Mar 04, 2020 15.30 15.30 14.40 15.00 2,387 +0.43(+2.94%)
Mar 03, 2020 14.70 15.43 14.55 14.57 5,069 +0.19(+1.30%)
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.