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 )

2.280 -0.020 (-0.87%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 20, 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 (%)
Mar 28, 2024 2.250 2.450 2.220 2.370 58,963 +0.09(+3.88%)
Mar 27, 2024 2.270 2.380 2.250 2.282 25,087 +0.03(+1.40%)
Mar 26, 2024 2.360 2.400 2.210 2.250 30,902 -0.06(-2.60%)
Mar 25, 2024 2.380 2.540 2.310 2.310 22,525 -0.06(-2.53%)
Mar 22, 2024 2.300 2.540 2.300 2.370 49,633 +0.05(+2.16%)
Mar 21, 2024 2.280 2.410 2.280 2.320 47,228 +0.01(+0.43%)
Mar 20, 2024 2.280 2.350 2.280 2.310 14,408 +0.00(+0.00%)
Mar 19, 2024 2.300 2.490 2.300 2.310 7,778 +0.04(+1.76%)
Mar 18, 2024 2.160 2.360 2.160 2.270 51,182 -0.02(-0.87%)
Mar 15, 2024 2.450 2.494 2.290 2.290 33,021 -0.11(-4.58%)
Mar 14, 2024 2.440 2.505 2.400 2.400 19,299 -0.10(-4.00%)
Mar 13, 2024 2.430 2.550 2.410 2.500 6,320 +0.04(+1.63%)
Mar 12, 2024 2.500 2.609 2.460 2.460 65,211 -0.09(-3.70%)
Mar 11, 2024 2.530 2.629 2.510 2.555 9,377 -0.08(-2.87%)
Mar 08, 2024 2.620 2.669 2.510 2.630 7,744 -0.01(-0.38%)
Mar 07, 2024 2.460 2.660 2.400 2.640 23,668 +0.11(+4.35%)
Mar 06, 2024 2.560 2.560 2.450 2.530 35,816 -0.10(-3.80%)
Mar 05, 2024 2.560 2.680 2.560 2.630 7,730 +0.06(+2.33%)
Mar 04, 2024 2.580 2.697 2.560 2.570 9,591 -0.09(-3.38%)
Mar 01, 2024 2.720 2.764 2.560 2.660 34,709 -0.09(-3.27%)
Feb 29, 2024 2.696 2.781 2.696 2.750 5,932 -0.02(-0.72%)
Feb 28, 2024 2.590 2.770 2.590 2.770 18,601 +0.04(+1.47%)
Feb 27, 2024 2.660 2.782 2.580 2.730 24,372 +0.17(+6.64%)
Feb 26, 2024 2.610 2.660 2.510 2.560 9,873 -0.07(-2.65%)
Feb 23, 2024 2.540 2.650 2.540 2.630 8,345 -0.06(-2.25%)
Feb 22, 2024 2.550 2.700 2.550 2.690 29,665 +0.09(+3.28%)
Feb 21, 2024 2.610 2.630 2.551 2.604 6,652 -0.01(-0.21%)
Feb 20, 2024 2.640 2.650 2.610 2.610 7,325 -0.04(-1.32%)
Feb 16, 2024 2.680 2.680 2.640 2.645 7,134 -0.04(-1.67%)
Feb 15, 2024 2.660 2.800 2.660 2.690 9,958 +0.01(+0.37%)
Feb 14, 2024 2.720 2.800 2.670 2.680 33,064 -0.04(-1.62%)
Feb 13, 2024 2.740 2.810 2.700 2.724 2,366 -0.02(-0.58%)
Feb 12, 2024 2.710 2.838 2.700 2.740 10,154 -0.01(-0.37%)
Feb 09, 2024 2.710 2.800 2.680 2.750 2,719 -0.01(-0.36%)
Feb 08, 2024 2.680 2.800 2.680 2.760 24,663 -0.09(-3.16%)
Feb 07, 2024 2.820 2.890 2.755 2.850 14,884 -0.06(-2.23%)
Feb 06, 2024 2.670 2.980 2.670 2.915 18,389 +0.17(+6.19%)
Feb 05, 2024 2.770 2.880 2.650 2.745 37,899 -0.08(-3.00%)
Feb 02, 2024 2.760 2.860 2.760 2.830 4,638 -0.03(-1.05%)
Feb 01, 2024 2.890 2.930 2.760 2.860 29,044 +0.03(+0.90%)
Jan 31, 2024 2.940 2.960 2.834 2.834 21,340 -0.11(-3.76%)
Jan 30, 2024 2.970 3.074 2.906 2.945 19,127 -0.10(-3.13%)
Jan 29, 2024 2.970 3.050 2.950 3.040 10,481 +0.10(+3.40%)
Jan 26, 2024 2.918 3.020 2.918 2.940 4,178 +0.00(+0.00%)
Jan 25, 2024 3.000 3.130 2.910 2.940 22,988 -0.11(-3.61%)
Jan 24, 2024 3.110 3.240 3.020 3.050 63,716 -0.09(-2.87%)
Jan 23, 2024 3.040 3.170 3.040 3.140 92,833 +0.04(+1.13%)
Jan 22, 2024 3.121 3.140 3.020 3.105 12,131 +0.00(+0.16%)
Jan 19, 2024 3.020 3.150 3.000 3.100 14,375 +0.09(+2.99%)
Jan 18, 2024 3.140 3.140 3.000 3.010 5,875 -0.13(-4.14%)
Jan 17, 2024 3.060 3.150 3.000 3.140 12,204 +0.08(+2.61%)
Jan 16, 2024 2.870 3.060 2.870 3.060 30,236 +0.16(+5.52%)
Jan 12, 2024 2.840 3.010 2.780 2.900 25,279 +0.02(+0.69%)
Jan 11, 2024 2.830 3.039 2.830 2.880 18,320 -0.04(-1.37%)
Jan 10, 2024 2.900 3.000 2.900 2.920 28,985 +0.07(+2.46%)
Jan 09, 2024 2.870 2.925 2.816 2.850 28,603 -0.03(-1.04%)
Jan 08, 2024 2.630 2.880 2.600 2.880 115,892 +0.25(+9.51%)
Jan 05, 2024 2.580 2.790 2.410 2.630 6,699 +0.01(+0.38%)
Jan 04, 2024 2.600 2.760 2.540 2.620 31,219 +0.01(+0.38%)
Jan 03, 2024 2.630 2.710 2.490 2.610 8,935 -0.10(-3.69%)
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.