InspireMD

NSPR
🏛️ usa →
2.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.98 3.10 2.93 3.02 0.1M
2021-12-30 2.99 3.05 2.87 2.93 0.3M
2021-12-29 2.98 3.00 2.83 2.93 0.1M
2021-12-28 3.08 3.13 2.99 2.99 0.1M
2021-12-27 3.25 3.30 3.09 3.11 0.2M
2021-12-23 3.25 3.30 3.21 3.27 0.1M
2021-12-22 3.35 3.38 3.25 3.26 0.0M
2021-12-21 3.36 3.43 3.29 3.39 0.0M
2021-12-20 3.29 3.37 3.15 3.31 0.0M
2021-12-17 3.18 3.75 3.11 3.38 0.1M
2021-12-16 3.38 3.40 3.20 3.21 0.1M
2021-12-15 3.38 3.40 3.20 3.36 0.1M
2021-12-14 3.45 3.53 3.31 3.36 0.0M
2021-12-13 3.45 3.58 3.42 3.50 0.1M
2021-12-10 3.54 3.62 3.41 3.49 0.0M
2021-12-09 3.65 3.69 3.51 3.53 0.0M
2021-12-08 3.49 3.71 3.45 3.66 0.0M
2021-12-07 3.36 3.54 3.33 3.47 0.1M
2021-12-06 3.29 3.39 3.25 3.30 0.1M
2021-12-03 3.40 3.44 3.19 3.29 0.2M
2021-12-02 3.55 3.55 3.40 3.41 0.1M
2021-12-01 3.71 3.74 3.48 3.57 0.1M
2021-11-30 3.60 3.66 3.48 3.66 0.1M
2021-11-29 3.68 3.72 3.54 3.60 0.1M
2021-11-26 3.55 3.66 3.53 3.63 0.0M
2021-11-24 3.55 3.74 3.54 3.69 0.1M
2021-11-23 3.59 3.69 3.48 3.58 0.2M
2021-11-22 3.75 3.77 3.46 3.63 0.3M
2021-11-19 3.57 3.85 3.57 3.73 0.2M
2021-11-18 3.70 3.72 3.45 3.55 0.3M
2021-11-17 3.82 3.90 3.67 3.70 0.2M
2021-11-16 3.97 3.99 3.81 3.82 0.2M
2021-11-15 4.08 4.08 3.94 3.97 0.1M
2021-11-12 4.16 4.16 3.98 4.01 0.2M
2021-11-11 4.17 4.31 4.03 4.16 0.4M
2021-11-10 4.13 4.32 3.96 4.09 0.4M
2021-11-09 4.23 4.25 4.00 4.14 0.1M
2021-11-08 4.21 4.29 4.14 4.15 0.1M
2021-11-05 4.31 4.34 4.14 4.18 0.0M
2021-11-04 4.35 4.35 4.23 4.29 0.1M
2021-11-03 4.35 4.35 4.18 4.30 0.2M
2021-11-02 4.15 4.20 4.09 4.18 0.0M
2021-11-01 3.95 4.20 3.90 4.15 0.1M
2021-10-29 4.00 4.00 3.88 3.96 0.1M
2021-10-28 3.94 4.11 3.88 4.05 0.2M
2021-10-27 3.97 4.06 3.84 3.94 0.3M
2021-10-26 4.09 4.57 3.94 4.12 2.8M
2021-10-25 4.00 4.06 3.90 4.05 0.1M
2021-10-22 4.12 4.12 3.88 3.95 0.2M
2021-10-21 4.29 4.33 4.06 4.18 0.1M
2021-10-20 4.30 4.37 4.21 4.26 0.1M
2021-10-19 4.37 4.40 4.13 4.33 0.1M
2021-10-18 4.10 4.39 4.07 4.35 0.2M
2021-10-15 4.07 4.25 3.98 4.24 0.3M
2021-10-14 4.04 4.09 3.94 4.08 0.3M
2021-10-13 4.40 4.65 4.02 4.12 3.6M
2021-10-12 3.86 3.98 3.85 3.92 0.1M
2021-10-11 3.91 3.94 3.81 3.85 0.0M
2021-10-08 3.95 3.98 3.90 3.91 0.0M
2021-10-07 3.93 4.05 3.85 3.96 0.1M
2021-10-06 3.82 3.98 3.81 3.91 0.1M
2021-10-05 4.02 4.08 3.82 3.90 0.1M
2021-10-04 4.10 4.14 4.00 4.02 0.1M
2021-10-01 4.11 4.17 4.00 4.14 0.0M
2021-09-30 4.07 4.23 3.96 4.10 0.1M
2021-09-29 4.26 4.27 4.03 4.04 0.1M
2021-09-28 4.53 4.53 4.26 4.27 0.1M
2021-09-27 4.33 4.59 4.29 4.59 0.1M
2021-09-24 4.25 4.36 4.23 4.34 0.1M
2021-09-23 4.29 4.40 4.23 4.33 0.1M
2021-09-22 4.33 4.35 4.22 4.28 0.1M
2021-09-21 4.40 4.46 4.20 4.27 0.1M
2021-09-20 4.36 4.51 4.24 4.33 0.1M
2021-09-17 4.59 4.68 4.49 4.57 0.2M
2021-09-16 4.46 5.03 4.40 4.69 0.9M
2021-09-15 4.08 5.06 3.93 4.64 6.1M
2021-09-14 4.13 4.22 4.03 4.12 0.1M
2021-09-13 4.19 4.24 3.97 4.10 0.1M
2021-09-10 4.30 4.35 4.16 4.18 0.1M
2021-09-09 4.16 4.34 4.03 4.30 0.1M
2021-09-08 4.37 4.37 4.10 4.14 0.1M
2021-09-07 4.44 4.49 4.25 4.41 0.1M
2021-09-03 4.51 4.53 4.42 4.49 0.1M
2021-09-02 4.40 4.62 4.40 4.51 0.1M
2021-09-01 4.57 4.64 4.37 4.42 0.1M
2021-08-31 4.52 4.65 4.50 4.54 0.1M
2021-08-30 4.54 4.59 4.35 4.50 0.1M
2021-08-27 4.22 4.80 4.17 4.54 0.8M
2021-08-26 4.12 4.23 3.88 3.93 0.1M
2021-08-25 4.06 4.29 4.05 4.12 0.2M
2021-08-24 3.96 4.16 3.95 4.11 0.1M
2021-08-23 3.78 4.05 3.77 3.95 0.1M
2021-08-20 3.77 3.79 3.69 3.76 0.0M
2021-08-19 3.75 3.80 3.68 3.74 0.1M
2021-08-18 3.68 3.81 3.61 3.77 0.1M
2021-08-17 3.72 3.82 3.62 3.68 0.1M
2021-08-16 3.81 3.89 3.65 3.73 0.1M
2021-08-13 4.00 4.00 3.74 3.80 0.1M
2021-08-12 3.86 4.15 3.77 4.05 0.2M
2021-08-11 4.09 4.09 3.83 3.89 0.1M
2021-08-10 4.44 4.45 3.93 3.96 0.7M
2021-08-09 3.87 4.01 3.81 3.99 0.1M
2021-08-06 3.80 3.87 3.73 3.83 0.1M
2021-08-05 3.71 3.86 3.68 3.84 0.1M
2021-08-04 3.80 3.83 3.72 3.76 0.1M
2021-08-03 3.84 3.89 3.72 3.78 0.1M
2021-08-02 3.80 3.97 3.76 3.78 0.2M
2021-07-30 3.78 3.86 3.75 3.76 0.1M
2021-07-29 3.84 4.04 3.72 3.83 0.3M
2021-07-28 3.73 3.96 3.70 3.82 0.2M
2021-07-27 3.94 3.99 3.60 3.80 0.4M
2021-07-26 4.33 4.35 3.88 4.06 0.5M
2021-07-23 4.62 4.84 4.26 4.33 1.7M
2021-07-22 4.90 5.10 4.48 4.64 1.8M
2021-07-21 4.30 6.82 4.30 5.59 14.7M
2021-07-20 4.20 4.33 4.13 4.28 0.1M
2021-07-19 4.10 4.26 4.05 4.20 0.1M
2021-07-16 4.25 4.32 4.15 4.32 0.0M
2021-07-15 4.29 4.29 4.04 4.23 0.1M
2021-07-14 4.53 4.54 4.25 4.29 0.1M
2021-07-13 4.76 4.76 4.50 4.54 0.1M
2021-07-12 4.83 4.94 4.64 4.76 0.1M
2021-07-09 4.68 4.83 4.57 4.81 0.1M
2021-07-08 4.70 4.77 4.52 4.66 0.1M
2021-07-07 4.78 4.92 4.63 4.84 0.1M
2021-07-06 4.82 5.05 4.66 4.82 0.3M
2021-07-02 4.96 5.00 4.80 4.81 0.1M
2021-07-01 5.05 5.08 4.93 4.94 0.1M
2021-06-30 5.02 5.10 5.00 5.05 0.1M
2021-06-29 5.28 5.28 5.02 5.12 0.2M
2021-06-28 5.46 5.50 5.23 5.28 0.1M
2021-06-25 5.27 5.50 5.26 5.46 0.1M
2021-06-24 5.25 5.31 5.20 5.27 0.1M
2021-06-23 5.12 5.26 5.08 5.21 0.1M
2021-06-22 5.08 5.19 4.92 5.16 0.3M
2021-06-21 5.11 5.14 4.81 4.86 0.3M
2021-06-18 5.20 5.33 5.00 5.15 0.1M
2021-06-17 5.42 5.50 5.24 5.24 0.1M
2021-06-16 5.66 5.84 5.27 5.40 0.2M
2021-06-15 6.08 6.20 5.65 5.65 0.2M
2021-06-14 5.96 6.35 5.91 6.08 0.2M
2021-06-11 5.95 6.16 5.84 5.95 0.1M
2021-06-10 6.18 6.20 5.72 5.86 0.2M
2021-06-09 5.70 6.50 5.56 6.14 0.7M
2021-06-08 5.49 5.55 5.32 5.46 0.2M
2021-06-07 5.35 5.56 5.32 5.42 0.2M
2021-06-04 5.38 5.45 5.20 5.30 0.2M
2021-06-03 5.18 5.48 5.18 5.38 0.3M
2021-06-02 5.25 5.39 5.15 5.30 0.2M
2021-06-01 5.37 5.45 5.21 5.31 0.1M
2021-05-28 5.41 5.60 5.27 5.35 0.2M
2021-05-27 5.29 5.45 5.27 5.41 0.2M
2021-05-26 5.09 5.30 5.04 5.27 0.2M
2021-05-25 5.07 5.20 4.94 5.09 0.3M
2021-05-24 5.41 5.44 4.87 4.99 0.3M
2021-05-21 5.12 5.50 5.12 5.40 0.3M
2021-05-20 5.05 5.22 4.98 5.10 0.1M
2021-05-19 4.95 5.15 4.84 5.04 0.2M
2021-05-18 4.71 5.29 4.65 5.26 0.5M
2021-05-17 4.46 4.74 4.46 4.59 0.2M
2021-05-14 4.47 4.75 4.47 4.59 0.2M
2021-05-13 4.83 5.07 4.33 4.42 0.4M
2021-05-12 4.93 5.00 4.73 4.77 0.3M
2021-05-11 4.31 5.00 4.31 4.95 0.4M
2021-05-10 5.04 5.05 4.60 4.74 0.6M
2021-05-07 4.85 5.81 4.85 5.04 1.2M
2021-05-06 5.34 5.45 4.77 4.88 0.5M
2021-05-05 5.20 5.50 5.07 5.44 1.0M
2021-05-04 5.31 5.31 5.00 5.18 0.3M
2021-05-03 5.99 6.00 5.30 5.30 0.5M
2021-04-30 6.00 6.17 5.90 6.02 0.3M
2021-04-29 6.54 6.59 6.06 6.11 0.5M
2021-04-28 6.86 7.16 6.35 6.51 0.9M
2021-04-27 6.01 7.32 5.91 6.92 9.4M
2021-04-26 0.49 0.53 0.48 0.49 8.9M
2021-04-23 0.45 0.47 0.44 0.46 4.7M
2021-04-22 0.47 0.48 0.43 0.45 5.2M
2021-04-21 0.42 0.46 0.41 0.45 4.3M
2021-04-20 0.44 0.44 0.40 0.42 5.9M
2021-04-19 0.51 0.53 0.42 0.46 17.8M
2021-04-16 0.41 0.43 0.38 0.41 10.1M
2021-04-15 0.50 0.52 0.42 0.43 11.2M
2021-04-14 0.54 0.60 0.53 0.55 4.1M
2021-04-13 0.55 0.57 0.55 0.55 3.0M
2021-04-12 0.60 0.61 0.56 0.58 4.3M
2021-04-09 0.61 0.62 0.60 0.61 1.7M
2021-04-08 0.63 0.63 0.58 0.61 3.9M
2021-04-07 0.65 0.65 0.62 0.63 1.6M
2021-04-06 0.65 0.67 0.63 0.64 2.5M
2021-04-05 0.67 0.68 0.63 0.65 2.9M
2021-04-01 0.69 0.69 0.66 0.67 1.8M
2021-03-31 0.64 0.68 0.64 0.67 2.8M
2021-03-30 0.65 0.66 0.62 0.64 2.8M
2021-03-29 0.66 0.69 0.64 0.66 2.7M
2021-03-26 0.68 0.70 0.63 0.66 2.5M
2021-03-25 0.63 0.70 0.61 0.68 3.9M
2021-03-24 0.73 0.73 0.63 0.65 4.8M
2021-03-23 0.76 0.76 0.69 0.70 5.0M
2021-03-22 0.81 0.81 0.75 0.76 5.2M
2021-03-19 0.80 0.83 0.77 0.81 3.4M
2021-03-18 0.81 0.85 0.78 0.79 4.9M
2021-03-17 0.78 0.86 0.77 0.82 5.8M
2021-03-16 0.87 0.89 0.79 0.79 9.7M
2021-03-15 0.75 0.96 0.75 0.92 21.2M
2021-03-12 0.70 0.76 0.70 0.73 5.2M
2021-03-11 0.70 0.74 0.69 0.73 5.9M
2021-03-10 0.77 0.77 0.65 0.70 14.7M
2021-03-09 0.75 0.80 0.71 0.76 11.7M
2021-03-08 0.79 0.82 0.75 0.79 8.6M
2021-03-05 0.70 0.74 0.58 0.73 10.7M
2021-03-04 0.75 0.77 0.65 0.70 11.5M
2021-03-03 0.84 0.85 0.75 0.79 8.8M
2021-03-02 0.91 0.92 0.82 0.84 8.1M
2021-03-01 0.91 0.94 0.85 0.87 8.1M
2021-02-26 0.89 0.93 0.82 0.86 10.8M
2021-02-25 1.00 1.02 0.90 0.90 11.3M
2021-02-24 1.03 1.07 0.99 1.03 9.8M
2021-02-23 0.98 1.01 0.82 0.94 17.9M
2021-02-22 1.17 1.22 1.03 1.06 21.9M
2021-02-19 1.10 1.25 1.02 1.19 25.9M
2021-02-18 1.09 1.13 0.97 1.05 13.4M
2021-02-17 1.20 1.22 1.08 1.15 14.5M
2021-02-16 1.33 1.35 1.21 1.25 17.5M
2021-02-12 1.19 1.28 1.15 1.21 15.3M
2021-02-11 1.28 1.48 1.25 1.31 34.4M
2021-02-10 1.33 1.37 1.10 1.30 43.4M
2021-02-09 1.17 1.20 0.96 1.14 60.6M
2021-02-08 0.95 1.34 0.89 1.22 135.4M
2021-02-05 0.72 0.85 0.67 0.82 89.9M
2021-02-04 0.67 0.71 0.66 0.67 33.1M
2021-02-03 0.71 0.77 0.66 0.72 28.5M
2021-02-02 0.70 0.71 0.65 0.67 8.9M
2021-02-01 0.69 0.71 0.62 0.70 10.5M
2021-01-29 0.70 0.74 0.68 0.69 11.1M
2021-01-28 0.70 0.80 0.66 0.70 15.7M
2021-01-27 0.68 0.73 0.65 0.69 15.1M
2021-01-26 0.82 0.89 0.73 0.76 35.1M
2021-01-25 0.71 0.80 0.66 0.77 26.8M
2021-01-22 0.70 0.72 0.65 0.70 11.4M
2021-01-21 0.78 0.82 0.72 0.72 19.0M
2021-01-20 0.67 0.72 0.62 0.71 35.8M
2021-01-19 0.60 0.64 0.52 0.62 19.7M
2021-01-15 0.65 0.66 0.58 0.60 11.3M
2021-01-14 0.68 0.69 0.60 0.65 12.4M
2021-01-13 0.69 0.75 0.63 0.66 23.6M
2021-01-12 0.67 0.67 0.56 0.65 23.8M
2021-01-11 0.61 0.69 0.56 0.67 41.1M
2021-01-08 0.49 0.57 0.47 0.54 18.0M
2021-01-07 0.51 0.52 0.47 0.49 6.8M
2021-01-06 0.55 0.56 0.45 0.46 15.0M
2021-01-05 0.59 0.61 0.46 0.53 49.4M
2021-01-04 0.38 0.47 0.37 0.44 38.0M