InspireMD Inc. NSPR
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,6225+0,00 (+%0,47)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,62 | %0,00 | $0,62 | $0,63 | $0,61 | 65,70K |
| 2026-10-01 | $0,62 | -%7,46 | $0,71 | $0,71 | $0,61 | 86,90K |
| 2026-09-30 | $0,67 | -%2,90 | $0,70 | $0,71 | $0,61 | 178,00K |
| 2026-09-29 | $0,69 | %0,00 | $0,70 | $0,70 | $0,60 | 149,30K |
| 2026-09-28 | $0,69 | -%1,43 | $0,70 | $0,71 | $0,67 | 23,50K |
| 2026-09-25 | $0,70 | %0,00 | $0,71 | $0,71 | $0,69 | 52,70K |
| 2026-09-24 | $0,70 | -%6,67 | $0,73 | $0,74 | $0,70 | 67,70K |
| 2026-09-23 | $0,75 | -%1,32 | $0,75 | $0,77 | $0,73 | 29,60K |
| 2026-09-22 | $0,76 | +%1,33 | $0,75 | $0,81 | $0,75 | 138,10K |
| 2026-09-21 | $0,75 | -%2,60 | $0,77 | $0,82 | $0,75 | 69,20K |
| 2026-09-18 | $0,77 | +%1,32 | $0,76 | $0,82 | $0,76 | 19,90K |
| 2026-09-17 | $0,76 | -%1,30 | $0,78 | $0,79 | $0,74 | 21,70K |
| 2026-09-16 | $0,77 | %0,00 | $0,76 | $0,79 | $0,76 | 33,20K |
| 2026-09-15 | $0,77 | -%4,94 | $0,81 | $0,81 | $0,75 | 26,00K |
| 2026-09-14 | $0,81 | +%2,53 | $0,81 | $0,81 | $0,75 | 27,40K |
| 2026-09-11 | $0,79 | +%1,28 | $0,80 | $0,81 | $0,77 | 32,00K |
| 2026-09-10 | $0,78 | -%1,27 | $0,80 | $0,80 | $0,75 | 39,00K |
| 2026-09-09 | $0,79 | -%4,82 | $0,82 | $0,85 | $0,76 | 48,60K |
| 2026-09-08 | $0,83 | -%2,35 | $0,83 | $0,86 | $0,81 | 72,40K |
| 2026-09-04 | $0,85 | +%1,19 | $0,84 | $0,90 | $0,83 | 30,30K |
| 2026-09-03 | $0,84 | %0,00 | $0,90 | $0,90 | $0,84 | 28,90K |
| 2026-09-02 | $0,84 | -%7,69 | $0,90 | $0,90 | $0,84 | 66,10K |
| 2026-09-01 | $0,91 | +%2,25 | $0,86 | $0,91 | $0,85 | 45,80K |
| 2026-08-31 | $0,89 | +%4,71 | $0,90 | $0,93 | $0,87 | 72,60K |
| 2026-08-28 | $0,85 | -%4,49 | $0,88 | $0,90 | $0,83 | 74,30K |
| 2026-08-27 | $0,89 | %0,00 | $0,90 | $0,95 | $0,86 | 23,00K |
| 2026-08-26 | $0,89 | -%3,26 | $0,90 | $0,92 | $0,89 | 35,20K |
| 2026-08-25 | $0,92 | +%5,75 | $0,85 | $0,95 | $0,85 | 49,90K |
| 2026-08-24 | $0,87 | -%3,33 | $0,88 | $0,89 | $0,86 | 113,10K |
| 2026-08-21 | $0,90 | %0,00 | $0,89 | $0,90 | $0,85 | 83,90K |
| 2026-08-20 | $0,90 | -%1,10 | $0,91 | $0,92 | $0,86 | 46,80K |
| 2026-08-19 | $0,91 | +%3,41 | $0,86 | $0,97 | $0,85 | 102,60K |
| 2026-08-18 | $0,88 | %0,00 | $0,88 | $0,93 | $0,85 | 74,20K |
| 2026-08-17 | $0,88 | -%10,20 | $0,95 | $1,00 | $0,81 | 528,60K |
| 2026-08-14 | $0,98 | +%16,67 | $0,85 | $1,02 | $0,85 | 437,90K |
| 2026-08-13 | $0,84 | -%2,33 | $0,85 | $0,86 | $0,82 | 51,80K |
| 2026-08-12 | $0,86 | +%1,18 | $0,86 | $0,86 | $0,81 | 86,80K |
| 2026-08-11 | $0,85 | +%6,25 | $0,80 | $0,86 | $0,80 | 70,70K |
| 2026-08-10 | $0,80 | +%8,11 | $0,75 | $0,87 | $0,74 | 107,70K |
| 2026-08-07 | $0,74 | +%2,78 | $0,70 | $0,75 | $0,68 | 50,10K |
| 2026-08-06 | $0,72 | %0,00 | $0,72 | $0,73 | $0,72 | 29,60K |
| 2026-08-05 | $0,72 | %0,00 | $0,72 | $0,72 | $0,70 | 39,80K |
| 2026-08-04 | $0,72 | +%5,88 | $0,68 | $0,72 | $0,66 | 138,40K |
| 2026-08-03 | $0,68 | +%4,62 | $0,67 | $0,70 | $0,65 | 39,00K |
| 2026-07-31 | $0,65 | -%2,99 | $0,66 | $0,68 | $0,65 | 72,60K |
| 2026-07-30 | $0,67 | %0,00 | $0,67 | $0,68 | $0,66 | 75,00K |
| 2026-07-29 | $0,67 | -%1,47 | $0,69 | $0,69 | $0,66 | 37,20K |
| 2026-07-28 | $0,68 | -%1,45 | $0,68 | $0,71 | $0,67 | 46,70K |
| 2026-07-27 | $0,69 | +%1,47 | $0,68 | $0,72 | $0,66 | 27,70K |
| 2026-07-24 | $0,68 | -%1,45 | $0,69 | $0,69 | $0,68 | 15,50K |
| 2026-07-23 | $0,69 | -%1,43 | $0,70 | $0,72 | $0,69 | 11,60K |
| 2026-07-22 | $0,70 | %0,00 | $0,70 | $0,71 | $0,68 | 20,00K |
| 2026-07-21 | $0,70 | %0,00 | $0,72 | $0,72 | $0,70 | 32,50K |
| 2026-07-20 | $0,70 | %0,00 | $0,72 | $0,72 | $0,70 | 10,10K |
| 2026-07-17 | $0,70 | -%1,41 | $0,72 | $0,72 | $0,70 | 10,40K |
| 2026-07-16 | $0,71 | -%1,39 | $0,72 | $0,72 | $0,70 | 63,70K |
| 2026-07-15 | $0,72 | %0,00 | $0,71 | $0,72 | $0,71 | 26,10K |
| 2026-07-14 | $0,72 | %0,00 | $0,71 | $0,72 | $0,71 | 15,20K |
| 2026-07-13 | $0,72 | %0,00 | $0,72 | $0,72 | $0,70 | 107,10K |
| 2026-07-10 | $0,72 | +%1,41 | $0,72 | $0,72 | $0,67 | 159,10K |
| 2026-07-09 | $0,71 | +%2,90 | $0,72 | $0,72 | $0,68 | 108,00K |
| 2026-07-08 | $0,69 | -%4,17 | $0,72 | $0,72 | $0,69 | 118,00K |
| 2026-07-07 | $0,72 | +%1,41 | $0,70 | $0,72 | $0,70 | 58,00K |
| 2026-07-06 | $0,71 | +%1,43 | $0,67 | $0,72 | $0,66 | 59,20K |
| 2026-07-02 | $0,70 | +%2,94 | $0,67 | $0,71 | $0,64 | 160,10K |
| 2026-07-01 | $0,68 | -%2,86 | $0,72 | $0,72 | $0,67 | 63,70K |
| 2026-06-30 | $0,70 | +%2,94 | $0,70 | $0,72 | $0,68 | 39,50K |
| 2026-06-29 | $0,68 | -%5,56 | $0,72 | $0,72 | $0,68 | 47,10K |
| 2026-06-26 | $0,72 | +%9,09 | $0,65 | $0,73 | $0,63 | 103,20K |
| 2026-06-25 | $0,66 | -%5,71 | $0,70 | $0,74 | $0,65 | 173,40K |
| 2026-06-24 | $0,70 | %0,00 | $0,70 | $0,74 | $0,70 | 53,90K |
| 2026-06-23 | $0,70 | -%2,78 | $0,74 | $0,76 | $0,70 | 131,90K |
| 2026-06-22 | $0,72 | +%1,41 | $0,72 | $0,77 | $0,72 | 96,10K |
| 2026-06-18 | $0,71 | -%4,05 | $0,72 | $0,76 | $0,71 | 105,00K |
| 2026-06-17 | $0,74 | +%4,23 | $0,73 | $0,75 | $0,70 | 44,80K |
| 2026-06-16 | $0,71 | -%6,58 | $0,80 | $0,84 | $0,71 | 100,60K |
| 2026-06-15 | $0,76 | +%4,11 | $0,78 | $0,89 | $0,69 | 600,00K |
| 2026-06-12 | $0,73 | %0,00 | $0,73 | $0,80 | $0,72 | 121,60K |
| 2026-06-11 | $0,73 | -%6,41 | $0,81 | $0,82 | $0,72 | 107,90K |
| 2026-06-10 | $0,78 | +%1,30 | $0,76 | $0,81 | $0,75 | 183,90K |
| 2026-06-09 | $0,77 | -%6,10 | $0,84 | $0,88 | $0,76 | 138,20K |
| 2026-06-08 | $0,82 | -%6,82 | $0,89 | $0,95 | $0,80 | 177,80K |
| 2026-06-05 | $0,88 | -%5,38 | $0,94 | $0,94 | $0,85 | 215,30K |
| 2026-06-04 | $0,93 | -%3,12 | $0,99 | $0,99 | $0,90 | 111,90K |
| 2026-06-03 | $0,96 | -%4,95 | $1,01 | $1,03 | $0,96 | 29,40K |
| 2026-06-02 | $1,01 | +%2,02 | $1,00 | $1,04 | $0,97 | 140,50K |
| 2026-06-01 | $0,99 | +%7,61 | $1,00 | $1,02 | $0,95 | 245,20K |
| 2026-05-29 | $0,92 | +%2,22 | $0,90 | $1,00 | $0,90 | 252,50K |
| 2026-05-28 | $0,90 | +%2,27 | $0,88 | $0,91 | $0,87 | 318,50K |
| 2026-05-27 | $0,88 | -%7,37 | $0,93 | $0,94 | $0,86 | 270,70K |