InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
2.435
+0.015 (0.62%)
At close: Oct 8, 2025, 4:00 PM EDT
2.440
+0.005 (0.21%)
After-hours: Oct 8, 2025, 6:06 PM EDT

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.422.472.422.442.440.62%15,295
Oct 7, 20252.462.492.402.422.42-3.20%29,340
Oct 6, 20252.422.572.422.502.504.60%82,165
Oct 3, 20252.422.422.382.392.39-0.83%57,478
Oct 2, 20252.392.442.392.412.410.42%26,680
Oct 1, 20252.412.432.382.402.40-0.41%140,537
Sep 30, 20252.422.432.402.412.41-0.41%4,496
Sep 29, 20252.382.442.372.422.421.26%28,791
Sep 26, 20252.412.472.362.392.390.84%930,349
Sep 25, 20252.422.432.372.372.37-2.07%15,785
Sep 24, 20252.402.482.392.422.420.83%195,792
Sep 23, 20252.432.472.402.402.40-1.64%591,011
Sep 22, 20252.462.472.422.442.44-0.41%36,445
Sep 19, 20252.422.472.402.452.451.24%42,492
Sep 18, 20252.382.452.342.422.420.83%63,303
Sep 17, 20252.432.432.402.402.40-0.41%13,441
Sep 16, 20252.402.422.382.412.411.26%30,446
Sep 15, 20252.432.432.372.382.38-36,290
Sep 12, 20252.422.452.382.382.38-1.65%46,353
Sep 11, 20252.402.442.392.422.420.83%21,206
Sep 10, 20252.412.432.382.402.40-2.44%20,258
Sep 9, 20252.382.462.352.462.462.50%52,707
Sep 8, 20252.392.412.362.402.40-0.83%36,642
Sep 5, 20252.442.452.392.422.42-0.82%69,450
Sep 4, 20252.452.452.402.442.440.41%37,899
Sep 3, 20252.402.442.362.432.43-32,620
Sep 2, 20252.442.512.392.432.43-0.41%57,524
Aug 29, 20252.472.472.412.442.440.83%32,614
Aug 28, 20252.452.472.362.422.42-0.82%47,616
Aug 27, 20252.432.482.422.442.44-1.21%42,172
Aug 26, 20252.402.482.342.472.472.92%549,401
Aug 25, 20252.492.492.342.402.401.05%207,672
Aug 22, 20252.372.402.362.382.380.21%59,171
Aug 21, 20252.452.472.372.372.37-3.27%46,050
Aug 20, 20252.422.482.382.452.451.66%41,849
Aug 19, 20252.472.502.352.412.41-3.21%88,130
Aug 18, 20252.432.502.432.492.49-0.40%47,944
Aug 15, 20252.502.522.392.502.50-46,413
Aug 14, 20252.472.522.422.502.50-67,466
Aug 13, 20252.522.572.372.502.50-0.79%89,422
Aug 12, 20252.562.592.472.522.52-2.33%58,156
Aug 11, 20252.432.602.432.582.586.61%102,285
Aug 8, 20252.432.502.362.422.421.26%49,023
Aug 7, 20252.492.502.362.392.39-4.40%56,922
Aug 6, 20252.392.502.352.502.502.04%78,786
Aug 5, 20252.702.752.412.452.45-8.24%142,308
Aug 4, 20252.892.932.612.672.67-0.74%225,997
Aug 1, 20252.772.782.592.692.69-3.58%97,531
Jul 31, 20252.432.922.432.792.7917.72%889,794
Jul 30, 20252.462.482.372.372.37-2.87%17,782