ストックスクリーナーアプリを入手
2.92
3.31%
-0.10
InspireMD Inc. (NSPR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.13 | $2.62 | $0.5099 | 140,993.0 | -3.31% |
| 2024-11-26 | $3.15 | $2.60 | $0.55 | 603,051.0 | +2.72% |
| 2024-11-25 | $2.94 | $2.60 | $0.34 | 325,552.0 | +10.94% |
| 2024-11-22 | $2.67 | $2.58 | $0.095 | 19,612.0 | +2.71% |
| 2024-11-21 | $2.63 | $2.55 | $0.0784 | 18,768.0 | -2.27% |
| 2024-11-20 | $2.71 | $2.54 | $0.165 | 7,198.0 | +2.72% |
| 2024-11-19 | $2.61 | $2.51 | $0.0994 | 21,766.0 | -0.77% |
| 2024-11-18 | $2.59 | $2.49 | $0.0998 | 18,907.0 | +2.37% |
| 2024-11-15 | $2.59 | $2.48 | $0.1094 | 12,242.0 | -0.78% |
| 2024-11-14 | $2.70 | $2.45 | $0.2463 | 26,092.0 | +1.59% |
| 2024-11-13 | $3.05 | $2.12 | $0.93 | 273,860.0 | +5.24% |
| 2024-11-12 | $2.48 | $2.07 | $0.4081 | 17,186.0 | -2.85% |
| 2024-11-11 | $2.49 | $2.15 | $0.34 | 46,130.0 | +7.68% |
| 2024-11-08 | $2.37 | $2.25 | $0.115 | 16,433.0 | -4.20% |
| 2024-11-07 | $2.49 | $2.36 | $0.13 | 22,298.0 | -2.84% |
| 2024-11-06 | $2.55 | $2.40 | $0.15 | 22,572.0 | +2.06% |
| 2024-11-05 | $2.54 | $2.40 | $0.135 | 16,932.0 | -2.83% |
| 2024-11-04 | $2.57 | $2.44 | $0.1292 | 31,100.0 | -0.40% |
| 2024-11-01 | $2.62 | $2.46 | $0.16 | 68,658.0 | +0.01% |
| 2024-10-31 | $2.54 | $2.46 | $0.0799 | 5,691.0 | -0.01% |
| 2024-10-30 | $2.55 | $2.45 | $0.10 | 28,344.0 | +1.22% |
| 2024-10-29 | $2.58 | $2.44 | $0.14 | 24,680.0 | -0.41% |
InspireMD Inc. (NSPR) 株の年ごとの株価履歴
この詳細な分析では、InspireMD Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNSPR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、InspireMD Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のInspireMD Inc. (NSPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.15 | $2.07 | $1.08 | 1,850,343.0 | +17.75% |
| 2024-10 | $2.86 | $2.44 | $0.42 | 505,889.0 | -7.47% |
| 2024-09 | $2.95 | $2.54 | $0.41 | 264,956.0 | -2.55% |
| 2024-08 | $3.07 | $2.61 | $0.4599 | 287,616.0 | -4.51% |
| 2024-07 | $3.42 | $2.31 | $1.11 | 500,755.0 | +15.42% |
| 2024-06 | $2.78 | $2.40 | $0.38 | 252,907.0 | -9.26% |
| 2024-05 | $2.76 | $1.95 | $0.809 | 419,594.0 | +41.75% |
| 2024-04 | $2.45 | $1.81 | $0.6399 | 1,302,839.0 | -18.15% |
| 2024-03 | $2.76 | $2.16 | $0.6037 | 559,045.0 | -13.81% |
| 2024-02 | $2.98 | $2.51 | $0.47 | 304,963.0 | -2.98% |
| 2024-01 | $3.24 | $2.41 | $0.83 | 585,969.0 | +0.87% |
2023年のInspireMD Inc. (NSPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.85 | $1.89 | $0.96 | 1,102,228.0 | +21.65% |
| 2023-11 | $3.77 | $2.20 | $1.57 | 583,389.0 | -31.86% |
| 2023-10 | $3.85 | $2.89 | $0.9614 | 590,712.0 | +3.67% |
| 2023-09 | $3.77 | $2.87 | $0.9045 | 585,863.0 | -7.37% |
| 2023-08 | $3.59 | $2.81 | $0.78 | 1,781,779.0 | +6.01% |
| 2023-07 | $3.74 | $2.18 | $1.56 | 2,729,610.0 | +32.67% |
| 2023-06 | $2.88 | $1.64 | $1.24 | 1,455,919.0 | +36.41% |
| 2023-05 | $2.40 | $1.04 | $1.36 | 4,532,435.0 | +76.92% |
| 2023-04 | $1.18 | $0.9608 | $0.2192 | 366,893.0 | -7.96% |
| 2023-03 | $1.28 | $1.00 | $0.2799 | 358,163.0 | -1.74% |
| 2023-02 | $1.38 | $1.11 | $0.265 | 497,193.0 | -2.13% |
| 2023-01 | $1.24 | $0.84 | $0.40 | 606,976.0 | +36.71% |
2022年のInspireMD Inc. (NSPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.34 | $0.84 | $0.50 | 425,944.0 | -30.69% |
| 2022-11 | $1.24 | $0.8064 | $0.4336 | 734,314.0 | +10.22% |
| 2022-10 | $1.52 | $1.10 | $0.42 | 515,784.0 | -24.02% |
| 2022-09 | $1.91 | $1.43 | $0.48 | 283,497.0 | -18.20% |
| 2022-08 | $2.07 | $1.71 | $0.36 | 454,372.0 | +2.84% |
| 2022-07 | $2.09 | $1.68 | $0.4078 | 189,414.0 | -12.00% |
| 2022-06 | $2.23 | $1.80 | $0.43 | 237,626.0 | -10.51% |
| 2022-05 | $2.84 | $1.91 | $0.93 | 524,687.0 | -6.88% |
| 2022-04 | $3.33 | $2.37 | $0.96 | 340,833.0 | -25.01% |
| 2022-03 | $3.25 | $2.41 | $0.8397 | 587,134.0 | +19.87% |
| 2022-02 | $2.94 | $2.33 | $0.61 | 517,931.0 | -1.11% |
| 2022-01 | $3.17 | $2.30 | $0.87 | 1,178,832.0 | -10.60% |
0.65%
大文字化:
|
ボリューム (24 時間):