Stockscreener 앱 받기
1.88
1.05%
-0.03
InspireMD Inc. 주식 (NSPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.90 | $1.86 | $0.04 | 14,630.0 | -1.20% |
| 2025-12-04 | $1.92 | $1.84 | $0.08 | 70,340.0 | +0.00% |
| 2025-12-03 | $1.94 | $1.85 | $0.09 | 15,596.0 | -1.04% |
| 2025-12-02 | $1.99 | $1.88 | $0.11 | 34,755.0 | -2.53% |
| 2025-12-01 | $2.07 | $1.96 | $0.11 | 86,251.0 | +0.00% |
| 2025-11-28 | $2.10 | $1.98 | $0.12 | 76,027.0 | -5.26% |
| 2025-11-26 | $2.13 | $2.00 | $0.13 | 128,368.0 | +4.50% |
| 2025-11-25 | $2.05 | $1.93 | $0.12 | 62,647.0 | +2.04% |
| 2025-11-24 | $2.05 | $1.93 | $0.12 | 194,000.0 | +1.55% |
| 2025-11-21 | $2.10 | $1.78 | $0.32 | 283,402.0 | +13.53% |
| 2025-11-20 | $1.98 | $1.69 | $0.29 | 83,783.0 | -11.46% |
| 2025-11-19 | $2.06 | $1.92 | $0.1479 | 66,534.0 | -2.04% |
| 2025-11-18 | $2.02 | $1.85 | $0.1692 | 123,413.0 | -2.49% |
| 2025-11-17 | $2.22 | $2.00 | $0.22 | 273,344.0 | -4.74% |
| 2025-11-14 | $2.13 | $1.87 | $0.26 | 88,582.0 | +12.83% |
| 2025-11-13 | $1.88 | $1.78 | $0.0906 | 56,803.0 | +4.47% |
| 2025-11-12 | $1.85 | $1.61 | $0.2432 | 130,948.0 | +9.82% |
| 2025-11-11 | $1.90 | $1.59 | $0.3099 | 279,966.0 | -2.98% |
| 2025-11-10 | $1.82 | $1.59 | $0.2287 | 761,679.0 | -7.18% |
| 2025-11-07 | $2.04 | $1.77 | $0.2698 | 880,340.0 | -7.65% |
| 2025-11-06 | $2.13 | $1.90 | $0.2337 | 131,166.0 | -7.11% |
| 2025-11-05 | $2.29 | $2.07 | $0.22 | 47,863.0 | -0.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.07 | $1.84 | $0.23 | 221,572.0 | -4.70% |
| 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% |
InspireMD Inc. 주식 (NSPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.70%
0.96%
자본화:
|
볼륨(24시간):