Skip to main content
/
InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
2.610
+0.075 (2.96%)
At close: Apr 2, 2025, 4:00 PM
2.649
+0.039 (1.51%)
After-hours: Apr 2, 2025, 7:51 PM EDT

InspireMD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 12, 2011→Apr 2, 2025Max ▾201220132014201520162017201820192020202120222023202420252012​20122014​20142016​20162018​20182020​20202022​20222024​2024020,000,000.040,000,000.060,000,000.02.610

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20252.602.632.492.612.612.96%35,456
Apr 1, 20252.712.712.502.542.54-5.76%162,485
Mar 31, 20252.632.702.602.692.69-0.37%18,686
Mar 28, 20252.702.712.572.702.70-180,042
Mar 27, 20252.782.782.602.702.700.75%21,838
Mar 26, 20252.742.752.552.682.68-2.19%59,047
Mar 25, 20252.792.802.662.742.74-67,891
Mar 24, 20252.802.812.722.742.74-71,662
Mar 21, 20252.802.822.712.742.74-0.36%42,034
Mar 20, 20252.942.942.742.752.75-1.79%32,885
Mar 19, 20252.742.842.632.802.80-76,624
Mar 18, 20252.852.902.762.802.80-18,101
Mar 17, 20252.802.982.762.802.80-61,448
Mar 14, 20252.992.992.702.802.80-2.44%61,671
Mar 13, 20252.852.902.722.872.872.14%75,421
Mar 12, 20253.343.342.672.812.810.72%86,931
Mar 11, 20252.892.962.782.792.79-1.06%50,363
Mar 10, 20252.832.902.722.822.82-0.70%40,990
Mar 7, 20252.882.952.712.842.841.07%90,092
Mar 6, 20252.942.952.682.812.81-3.10%44,363
Mar 5, 20252.983.102.862.902.90-2.68%88,390
Mar 4, 20253.193.192.792.982.98-0.67%94,222
Mar 3, 20253.213.482.993.003.00-6.83%83,635
Feb 28, 20253.323.323.203.223.22-4.17%33,660
Feb 27, 20253.433.593.343.363.36-30,437
Feb 26, 20253.513.563.273.363.36-1.18%49,795
Feb 25, 20253.623.803.343.403.40-8.11%240,476
Feb 24, 20253.233.703.163.703.7015.99%138,338
Feb 21, 20253.103.313.103.193.192.90%94,900
Feb 20, 20253.103.102.603.103.10-177,895
Feb 19, 20253.003.102.913.103.108.01%61,615
Feb 18, 20252.983.112.802.872.87-2.71%92,329
Feb 14, 20252.882.982.802.952.953.15%24,621
Feb 13, 20252.973.032.552.862.861.78%64,826
Feb 12, 20252.802.972.762.812.81-33,675
Feb 11, 20252.853.042.732.812.81-5.70%76,000
Feb 10, 20252.773.002.522.982.987.97%97,412
Feb 7, 20252.622.772.622.762.765.34%13,314
Feb 6, 20252.702.722.552.622.62-6.09%38,070
Feb 5, 20252.562.792.472.792.796.08%29,968
Feb 4, 20252.602.642.412.632.635.20%42,342
Feb 3, 20252.562.602.452.502.50-3.10%31,235
Jan 31, 20252.642.642.512.582.580.39%26,918
Jan 30, 20252.522.582.502.572.575.76%24,698
Jan 29, 20252.862.862.402.432.43-4.71%53,119
Jan 28, 20252.712.762.552.552.55-5.56%26,760
Jan 27, 20252.912.942.652.702.70-4.59%23,871
Jan 24, 20252.962.962.782.832.83-2.08%11,271
Jan 23, 20252.912.972.792.892.894.71%8,306
Jan 22, 20253.043.042.762.762.76-6.12%26,394