Skip to main content
InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
2.640
+0.070 (2.72%)
At close: Nov 20, 2024, 4:00 PM
2.550
-0.090 (-3.41%)
After-hours: Nov 20, 2024, 7:31 PM EST

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.542.712.542.642.642.72%7,327
Nov 19, 20242.592.612.512.572.57-0.77%21,785
Nov 18, 20242.532.592.492.592.592.37%18,922
Nov 15, 20242.492.592.482.532.53-0.78%12,247
Nov 14, 20242.602.702.452.552.551.59%26,098
Nov 13, 20242.123.052.122.512.515.24%273,950
Nov 12, 20242.072.482.072.392.39-2.85%17,255
Nov 11, 20242.242.492.152.462.467.68%46,200
Nov 8, 20242.352.372.252.282.28-4.20%16,440
Nov 7, 20242.412.492.362.382.38-2.86%22,328
Nov 6, 20242.552.552.402.452.452.08%22,575
Nov 5, 20242.482.542.402.402.40-2.83%17,044
Nov 4, 20242.502.572.442.472.47-0.40%31,108
Nov 1, 20242.482.622.462.482.48-68,659
Oct 31, 20242.492.542.462.482.48-5,749
Oct 30, 20242.452.552.452.482.481.22%28,379
Oct 29, 20242.452.582.442.452.45-0.41%24,848
Oct 28, 20242.622.622.442.462.460.41%18,827
Oct 25, 20242.512.522.452.452.45-0.41%11,544
Oct 24, 20242.542.542.452.462.46-1.20%17,515
Oct 23, 20242.502.522.492.492.49-10,329
Oct 22, 20242.502.562.492.492.49-34,312
Oct 21, 20242.602.602.482.492.49-20,319
Oct 18, 20242.492.522.482.492.49-17,139
Oct 17, 20242.602.612.482.492.49-17,791
Oct 16, 20242.512.572.482.492.49-0.40%31,074
Oct 15, 20242.652.702.492.502.50-5.66%115,040
Oct 14, 20242.602.712.592.652.651.38%7,085
Oct 11, 20242.592.692.592.612.610.93%3,778
Oct 10, 20242.652.692.592.592.59-1.52%44,120
Oct 9, 20242.632.722.602.632.63-2.23%24,933
Oct 8, 20242.762.762.622.692.69-1.82%3,160
Oct 7, 20242.602.742.602.742.743.79%13,239
Oct 4, 20242.682.692.562.642.64-0.75%12,901
Oct 3, 20242.672.702.562.662.662.31%12,030
Oct 2, 20242.652.732.562.602.60-1.89%17,408
Oct 1, 20242.762.862.652.652.65-1.12%16,165
Sep 30, 20242.722.802.682.682.68-2.55%5,444
Sep 27, 20242.682.812.662.752.751.10%13,569
Sep 26, 20242.952.952.652.722.72-1.81%17,019
Sep 25, 20242.782.802.762.772.77-0.72%11,304
Sep 24, 20242.822.872.752.792.791.09%14,511
Sep 23, 20242.702.772.702.762.76-0.72%6,576
Sep 20, 20242.602.782.582.782.786.68%4,778
Sep 19, 20242.592.702.552.612.61-0.91%13,032
Sep 18, 20242.572.702.562.632.633.14%17,724
Sep 17, 20242.672.842.542.552.55-5.20%32,994
Sep 16, 20242.732.802.542.692.69-1.25%34,693
Sep 13, 20242.812.812.702.722.720.89%4,453
Sep 12, 20242.682.762.682.702.700.75%6,635
Sep 11, 20242.842.842.682.682.68-4.29%6,932
Sep 10, 20242.792.822.692.802.80-15,275
Sep 9, 20242.812.812.712.802.80-13,014
Sep 6, 20242.682.802.682.802.802.19%5,849
Sep 5, 20242.732.752.732.742.743.40%921
Sep 4, 20242.842.842.652.652.65-2.57%13,627
Sep 3, 20242.812.812.652.722.72-1.09%27,798
Aug 30, 20242.732.792.732.752.753.77%2,033
Aug 29, 20242.862.862.612.652.65-6.69%18,351
Aug 28, 20242.822.992.772.842.84-0.35%12,622
Aug 27, 20242.812.852.812.852.85-1,337
Aug 26, 20242.972.992.792.852.85-2.73%8,764
Aug 23, 20242.842.932.752.932.932.81%3,415
Aug 22, 20242.802.852.802.852.85-6,273
Aug 21, 20242.812.852.772.852.85-12,252
Aug 20, 20242.892.892.792.852.851.06%11,447
Aug 19, 20242.902.922.752.822.82-3.09%17,386
Aug 16, 20242.812.952.812.912.91-1.69%3,729
Aug 15, 20242.803.022.802.962.962.07%23,597
Aug 14, 20242.862.912.832.902.90-1.69%3,585
Aug 13, 20242.782.952.732.952.953.87%8,899
Aug 12, 20242.852.862.762.842.84-0.70%7,809
Aug 9, 20242.852.872.752.862.860.35%5,073
Aug 8, 20242.852.852.712.852.85-0.35%39,147
Aug 7, 20242.932.932.822.862.86-3.99%29,302
Aug 6, 20242.882.982.882.982.980.64%5,616
Aug 5, 20242.823.072.792.962.96-0.34%32,871
Aug 2, 20242.953.052.812.972.972.06%25,965
Aug 1, 20242.862.972.852.912.911.04%9,617
Jul 31, 20242.662.882.552.882.884.35%19,501
Jul 30, 20243.403.422.762.762.76-16.87%84,772
Jul 29, 20243.363.403.253.323.32-2.06%30,653
Jul 26, 20243.003.422.963.393.3913.76%106,773
Jul 25, 20242.952.982.812.982.981.71%67,808
Jul 24, 20242.452.952.402.932.9319.11%66,156
Jul 23, 20242.372.482.372.462.461.99%15,238
Jul 22, 20242.412.412.402.412.412.20%1,980
Jul 19, 20242.442.442.362.362.36-1.67%4,457
Jul 18, 20242.382.472.382.402.40-1.23%3,858
Jul 17, 20242.412.462.352.432.43-0.41%16,057
Jul 16, 20242.432.512.402.442.44-0.12%6,529
Jul 15, 20242.442.472.412.442.44-0.49%4,117
Jul 12, 20242.462.512.412.462.46-0.20%6,862
Jul 11, 20242.462.632.422.462.46-0.40%9,897
Jul 10, 20242.402.472.382.472.472.66%6,806
Jul 9, 20242.382.412.362.412.41-0.17%5,672
Jul 8, 20242.382.462.372.412.410.84%11,575
Jul 5, 20242.372.432.362.392.39-2.05%5,771
Jul 3, 20242.342.442.342.442.443.52%2,958
Jul 2, 20242.402.462.362.362.36-3.40%8,554