Skip to main content
InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
3.000
+0.020 (0.67%)
Dec 20, 2024, 4:00 PM EST - Market closed

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.883.042.823.003.000.67%11,268
Dec 19, 20242.902.992.802.982.983.11%19,981
Dec 18, 20242.893.012.852.892.89-0.34%17,210
Dec 17, 20242.902.992.872.902.90-32,311
Dec 16, 20243.033.042.872.902.90-1.69%43,413
Dec 13, 20243.153.182.912.952.95-4.53%55,454
Dec 12, 20243.123.203.063.093.09-2.52%20,503
Dec 11, 20243.193.203.083.173.170.96%33,334
Dec 10, 20243.103.203.073.143.140.32%32,242
Dec 9, 20243.033.193.023.133.132.29%28,464
Dec 6, 20243.053.102.963.063.061.66%41,212
Dec 5, 20242.783.042.783.013.016.74%19,889
Dec 4, 20243.103.102.822.822.82-6.31%22,663
Dec 3, 20242.973.112.703.013.01-1.31%70,829
Dec 2, 20242.933.112.693.053.053.74%28,799
Nov 29, 20242.823.082.652.942.940.68%12,375
Nov 27, 20243.023.132.622.922.92-3.31%141,306
Nov 26, 20242.903.152.603.023.022.72%603,052
Nov 25, 20242.672.942.602.942.9410.94%325,571
Nov 22, 20242.652.682.582.652.652.71%19,652
Nov 21, 20242.612.632.552.582.58-2.27%18,864
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