InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
2.320
-0.270 (-10.42%)
Apr 28, 2025, 4:00 PM EDT - Market closed
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.54 | 2.59 | 2.31 | 2.32 | 2.32 | -10.42% | 47,621 |
| Apr 25, 2025 | 2.60 | 2.60 | 2.53 | 2.59 | 2.59 | -0.38% | 37,409 |
| Apr 24, 2025 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | 0.39% | 17,372 |
| Apr 23, 2025 | 2.59 | 2.60 | 2.57 | 2.59 | 2.59 | 1.57% | 22,559 |
| Apr 22, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 22,469 |
| Apr 21, 2025 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | 0.39% | 34,416 |
| Apr 17, 2025 | 2.59 | 2.59 | 2.54 | 2.59 | 2.59 | -0.38% | 61,613 |
| Apr 16, 2025 | 2.60 | 2.60 | 2.46 | 2.60 | 2.60 | 5.69% | 27,927 |
| Apr 15, 2025 | 2.53 | 2.60 | 2.37 | 2.46 | 2.46 | -5.38% | 24,436 |
| Apr 14, 2025 | 2.54 | 2.60 | 2.48 | 2.60 | 2.60 | 1.56% | 74,217 |
| Apr 11, 2025 | 2.60 | 2.60 | 2.55 | 2.56 | 2.56 | -3.76% | 15,904 |
| Apr 10, 2025 | 2.68 | 2.68 | 2.51 | 2.66 | 2.66 | 2.31% | 30,613 |
| Apr 9, 2025 | 2.65 | 2.65 | 2.57 | 2.60 | 2.60 | -2.62% | 27,476 |
| Apr 8, 2025 | 2.59 | 2.69 | 2.53 | 2.67 | 2.67 | 3.09% | 17,479 |
| Apr 7, 2025 | 2.64 | 2.64 | 2.18 | 2.59 | 2.59 | -1.89% | 34,737 |
| Apr 4, 2025 | 2.40 | 2.66 | 2.40 | 2.64 | 2.64 | -1.86% | 33,644 |
| Apr 3, 2025 | 2.57 | 2.70 | 2.43 | 2.69 | 2.69 | 3.07% | 33,297 |
| Apr 2, 2025 | 2.60 | 2.63 | 2.49 | 2.61 | 2.61 | 2.96% | 36,594 |
| Apr 1, 2025 | 2.71 | 2.71 | 2.50 | 2.54 | 2.54 | -5.76% | 162,485 |
| Mar 31, 2025 | 2.63 | 2.70 | 2.60 | 2.69 | 2.69 | -0.37% | 18,686 |
| Mar 28, 2025 | 2.70 | 2.71 | 2.57 | 2.70 | 2.70 | - | 180,042 |
| Mar 27, 2025 | 2.78 | 2.78 | 2.60 | 2.70 | 2.70 | 0.75% | 21,838 |
| Mar 26, 2025 | 2.74 | 2.75 | 2.55 | 2.68 | 2.68 | -2.19% | 59,047 |
| Mar 25, 2025 | 2.79 | 2.80 | 2.66 | 2.74 | 2.74 | - | 67,891 |
| Mar 24, 2025 | 2.80 | 2.81 | 2.72 | 2.74 | 2.74 | - | 71,662 |
| Mar 21, 2025 | 2.80 | 2.82 | 2.71 | 2.74 | 2.74 | -0.36% | 42,034 |
| Mar 20, 2025 | 2.94 | 2.94 | 2.74 | 2.75 | 2.75 | -1.79% | 32,885 |
| Mar 19, 2025 | 2.74 | 2.84 | 2.63 | 2.80 | 2.80 | - | 76,624 |
| Mar 18, 2025 | 2.85 | 2.90 | 2.76 | 2.80 | 2.80 | - | 18,101 |
| Mar 17, 2025 | 2.80 | 2.98 | 2.76 | 2.80 | 2.80 | - | 61,448 |
| Mar 14, 2025 | 2.99 | 2.99 | 2.70 | 2.80 | 2.80 | -2.44% | 61,671 |
| Mar 13, 2025 | 2.85 | 2.90 | 2.72 | 2.87 | 2.87 | 2.14% | 75,421 |
| Mar 12, 2025 | 3.34 | 3.34 | 2.67 | 2.81 | 2.81 | 0.72% | 86,931 |
| Mar 11, 2025 | 2.89 | 2.96 | 2.78 | 2.79 | 2.79 | -1.06% | 50,363 |
| Mar 10, 2025 | 2.83 | 2.90 | 2.72 | 2.82 | 2.82 | -0.70% | 40,990 |
| Mar 7, 2025 | 2.88 | 2.95 | 2.71 | 2.84 | 2.84 | 1.07% | 90,092 |
| Mar 6, 2025 | 2.94 | 2.95 | 2.68 | 2.81 | 2.81 | -3.10% | 44,363 |
| Mar 5, 2025 | 2.98 | 3.10 | 2.86 | 2.90 | 2.90 | -2.68% | 88,390 |
| Mar 4, 2025 | 3.19 | 3.19 | 2.79 | 2.98 | 2.98 | -0.67% | 94,222 |
| Mar 3, 2025 | 3.21 | 3.48 | 2.99 | 3.00 | 3.00 | -6.83% | 83,635 |
| Feb 28, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -4.17% | 33,660 |
| Feb 27, 2025 | 3.43 | 3.59 | 3.34 | 3.36 | 3.36 | - | 30,437 |
| Feb 26, 2025 | 3.51 | 3.56 | 3.27 | 3.36 | 3.36 | -1.18% | 49,795 |
| Feb 25, 2025 | 3.62 | 3.80 | 3.34 | 3.40 | 3.40 | -8.11% | 240,476 |
| Feb 24, 2025 | 3.23 | 3.70 | 3.16 | 3.70 | 3.70 | 15.99% | 138,338 |
| Feb 21, 2025 | 3.10 | 3.31 | 3.10 | 3.19 | 3.19 | 2.90% | 94,900 |
| Feb 20, 2025 | 3.10 | 3.10 | 2.60 | 3.10 | 3.10 | - | 177,895 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.91 | 3.10 | 3.10 | 8.01% | 61,615 |
| Feb 18, 2025 | 2.98 | 3.11 | 2.80 | 2.87 | 2.87 | -2.71% | 92,329 |
| Feb 14, 2025 | 2.88 | 2.98 | 2.80 | 2.95 | 2.95 | 3.15% | 24,621 |