Stockscreener 앱 받기
0.8601
4.42%
-0.0398
InspireMD Inc. 주식 (NSPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.8906 | $0.85 | $0.0406 | 72,503.0 | -3.32% |
| 2026-08-20 | $0.92 | $0.86 | $0.06 | 46,810.0 | -1.10% |
| 2026-08-19 | $0.9705 | $0.8501 | $0.1204 | 102,441.0 | +3.21% |
| 2026-08-18 | $0.9272 | $0.85 | $0.0772 | 74,111.0 | +0.20% |
| 2026-08-17 | $1.00 | $0.812 | $0.188 | 526,379.0 | -10.44% |
| 2026-08-14 | $1.02 | $0.8499 | $0.1701 | 427,651.0 | +16.94% |
| 2026-08-13 | $0.8598 | $0.8201 | $0.0397 | 51,817.0 | -2.31% |
| 2026-08-12 | $0.86 | $0.8102 | $0.0498 | 86,800.0 | +0.87% |
| 2026-08-11 | $0.86 | $0.795 | $0.065 | 70,710.0 | +6.54% |
| 2026-08-10 | $0.867 | $0.7401 | $0.1269 | 107,718.0 | +8.03% |
| 2026-08-07 | $0.75 | $0.6801 | $0.0699 | 50,091.0 | +2.58% |
| 2026-08-06 | $0.7311 | $0.715 | $0.0161 | 28,498.0 | +0.31% |
| 2026-08-05 | $0.7231 | $0.7002 | $0.0229 | 39,592.0 | +0.01% |
| 2026-08-04 | $0.72 | $0.6598 | $0.0602 | 138,385.0 | +5.71% |
| 2026-08-03 | $0.6999 | $0.65 | $0.0499 | 39,039.0 | +4.77% |
| 2026-07-31 | $0.68 | $0.65 | $0.03 | 72,459.0 | -3.25% |
| 2026-07-30 | $0.6801 | $0.66 | $0.0201 | 73,995.0 | +0.25% |
| 2026-07-29 | $0.69 | $0.6603 | $0.0297 | 37,247.0 | -2.10% |
| 2026-07-28 | $0.7076 | $0.6674 | $0.0402 | 46,686.0 | -0.73% |
| 2026-07-27 | $0.7163 | $0.661 | $0.0553 | 27,718.0 | +0.87% |
| 2026-07-24 | $0.6949 | $0.6825 | $0.0124 | 15,480.0 | -1.63% |
| 2026-07-23 | $0.72 | $0.69 | $0.03 | 11,569.0 | -0.01% |
| 2026-07-22 | $0.71 | $0.68 | $0.03 | 20,013.0 | -0.86% |
InspireMD Inc. 주식 (NSPR) 연도별 가격 이력
이 심층 분석에서는 InspireMD Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 InspireMD Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
InspireMD Inc. 주식 (NSPR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.02 | $0.65 | $0.37 | 1,862,545.0 | +33.85% |
| 2026-07 | $0.7243 | $0.64 | $0.0843 | 1,294,367.0 | -7.16% |
| 2026-06 | $1.04 | $0.63 | $0.4099 | 2,956,243.0 | -23.96% |
| 2026-05 | $1.29 | $0.8639 | $0.4258 | 13,418,191.0 | -21.97% |
| 2026-04 | $1.72 | $1.12 | $0.6026 | 1,191,319.0 | -27.61% |
| 2026-03 | $1.98 | $1.58 | $0.40 | 1,065,621.0 | -8.43% |
| 2026-02 | $1.88 | $1.58 | $0.30 | 339,130.0 | +12.66% |
| 2026-01 | $1.95 | $1.51 | $0.44 | 705,201.0 | -11.24% |
InspireMD Inc. 주식 (NSPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.17 | $1.74 | $0.43 | 1,176,785.0 | -4.55% |
| 2025-11 | $2.40 | $1.59 | $0.81 | 3,885,021.0 | -10.41% |
| 2025-10 | $2.56 | $2.10 | $0.47 | 1,622,254.0 | -8.30% |
| 2025-09 | $2.51 | $2.34 | $0.173 | 2,362,701.0 | -1.23% |
| 2025-08 | $2.93 | $2.34 | $0.5919 | 2,158,137.0 | -12.54% |
| 2025-07 | $2.92 | $2.12 | $0.7999 | 2,293,518.0 | +22.91% |
| 2025-06 | $2.65 | $1.99 | $0.66 | 6,804,251.0 | -11.33% |
| 2025-05 | $2.79 | $2.15 | $0.635 | 1,121,761.0 | +0.79% |
| 2025-04 | $2.71 | $2.18 | $0.5299 | 843,289.0 | -5.58% |
| 2025-03 | $3.48 | $2.55 | $0.9266 | 1,275,606.0 | -16.46% |
| 2025-02 | $3.80 | $2.41 | $1.39 | 1,363,675.0 | +24.81% |
| 2025-01 | $3.04 | $2.40 | $0.639 | 585,965.0 | -1.90% |
InspireMD Inc. 주식 (NSPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.20 | $2.58 | $0.62 | 602,369.0 | -10.20% |
| 2024-11 | $3.15 | $2.07 | $1.08 | 1,721,725.0 | +18.55% |
| 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% |
1.36%
자본화:
|
볼륨(24시간):