Italia markets closed

InspireMD, Inc. (NSPR)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0000+0,1100 (+5,82%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,94002,02001,93002,00002,000010.200
25 apr 20241,81001,95001,81001,92001,920013.100
24 apr 20241,91001,96001,85001,85001,85007.400
23 apr 20241,95002,02001,88001,98001,980014.300
22 apr 20242,14002,14001,87001,91001,910021.400
19 apr 20242,12002,15002,07002,09002,090015.900
18 apr 20242,20002,20002,08002,14002,140013.900
17 apr 20242,20002,25002,15002,21002,21008.000
16 apr 20242,27002,30002,24002,25002,25005.600
15 apr 20242,26002,34002,25002,27002,270010.900
12 apr 20242,33002,45002,24002,32002,320045.800
11 apr 20242,21002,35002,21002,34002,340014.000
10 apr 20242,27002,33002,20002,22002,220027.800
09 apr 20242,31002,40002,28002,28002,280021.600
08 apr 20242,27002,39002,23002,34002,340019.000
05 apr 20242,27002,29002,16002,29002,290019.900
04 apr 20242,25002,29002,22002,29002,290018.100
03 apr 20242,24002,24002,15002,20002,200013.900
02 apr 20242,35002,41002,15002,15002,1500956.200
01 apr 20242,33002,41002,32002,37002,370011.100
28 mar 20242,25002,45002,22002,37002,370058.900
27 mar 20242,27002,38002,25002,28002,280025.100
26 mar 20242,36002,40002,21002,25002,250030.900
25 mar 20242,38002,54002,31002,31002,310022.500
22 mar 20242,30002,54002,30002,37002,370049.600
21 mar 20242,28002,41002,28002,32002,320047.200
20 mar 20242,28002,35002,28002,31002,310014.400
19 mar 20242,30002,49002,30002,31002,31007.700
18 mar 20242,16002,36002,16002,27002,270051.200
15 mar 20242,45002,49002,29002,29002,290033.000
14 mar 20242,44002,51002,40002,40002,400019.300
13 mar 20242,43002,55002,41002,50002,50006.300
12 mar 20242,50002,61002,46002,46002,460065.200
11 mar 20242,53002,63002,51002,55002,55009.400
08 mar 20242,62002,67002,51002,63002,63007.700
07 mar 20242,46002,66002,40002,64002,640023.700
06 mar 20242,56002,56002,45002,53002,530037.300
05 mar 20242,56002,68002,56002,63002,63007.700
04 mar 20242,58002,70002,56002,57002,57009.500
01 mar 20242,72002,76002,56002,66002,660034.700
29 feb 20242,70002,78002,70002,75002,75005.900
28 feb 20242,59002,77002,59002,77002,770018.600
27 feb 20242,66002,78002,58002,73002,730024.400
26 feb 20242,61002,66002,51002,56002,560010.000
23 feb 20242,54002,65002,54002,63002,63008.300
22 feb 20242,55002,70002,55002,69002,690029.700
21 feb 20242,61002,63002,55002,60002,60006.700
20 feb 20242,64002,65002,61002,61002,61007.300
16 feb 20242,68002,68002,64002,65002,65007.100
15 feb 20242,66002,80002,66002,69002,690010.000
14 feb 20242,72002,80002,67002,68002,680033.100
13 feb 20242,74002,81002,70002,72002,72002.400
12 feb 20242,71002,84002,70002,74002,740010.200
09 feb 20242,71002,80002,68002,75002,75002.700
08 feb 20242,68002,80002,68002,76002,760024.700
07 feb 20242,82002,89002,76002,85002,850014.900
06 feb 20242,67002,98002,67002,92002,920018.400
05 feb 20242,77002,88002,65002,75002,750037.900
02 feb 20242,76002,86002,76002,83002,83004.600
01 feb 20242,89002,93002,76002,86002,860029.000
31 gen 20242,94002,96002,83002,83002,830021.300
30 gen 20242,97003,07002,91002,95002,950019.400
29 gen 20242,97003,05002,95003,04003,040010.500
26 gen 20242,92003,02002,92002,94002,94004.200
25 gen 20243,00003,13002,91002,94002,940023.000
24 gen 20243,11003,24003,02003,05003,050063.700
23 gen 20243,04003,17003,04003,14003,140092.800
22 gen 20243,12003,14003,02003,11003,110012.100
19 gen 20243,02003,15003,00003,10003,100014.300
18 gen 20243,14003,14003,00003,01003,01005.900
17 gen 20243,06003,15003,00003,14003,140012.200
16 gen 20242,87003,06002,87003,06003,060030.200
12 gen 20242,84003,01002,78002,90002,900025.300
11 gen 20242,83003,04002,83002,88002,880018.300
10 gen 20242,90003,00002,90002,92002,920029.600
09 gen 20242,87002,93002,82002,85002,850028.600
08 gen 20242,63002,88002,60002,88002,8800115.900
05 gen 20242,58002,79002,41002,63002,63006.700
04 gen 20242,60002,76002,54002,62002,620031.200
03 gen 20242,63002,71002,49002,61002,61008.900
02 gen 20242,71002,80002,65002,71002,710018.300
29 dic 20232,65002,85002,55002,81002,810052.600
28 dic 20232,63002,70002,63002,66002,6600118.100
27 dic 20232,42002,65002,41002,62002,6200234.500
26 dic 20232,09002,39002,09002,31002,310044.400
22 dic 20232,05002,15001,89002,15002,150039.000
21 dic 20232,06002,19002,04002,06002,060037.900
20 dic 20232,22002,25002,06002,06002,060033.400
19 dic 20232,14002,34002,14002,18002,180021.700
18 dic 20232,18002,30002,17002,17002,170033.900
15 dic 20232,35002,42002,25002,25002,250052.900
14 dic 20232,31002,53002,27002,30002,300091.500
13 dic 20232,42002,44002,30002,32002,320042.900
12 dic 20232,36002,50002,35002,36002,360024.500
11 dic 20232,54002,64002,35002,43002,430062.600
08 dic 20232,70002,74002,50002,57002,570055.700
07 dic 20232,58002,64002,49002,50002,500029.200
06 dic 20232,65002,73002,52002,55002,550015.000
05 dic 20232,57002,77002,53002,65002,650040.600
04 dic 20232,48002,49002,39002,45002,450035.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...