InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
2.270
+0.030 (1.34%)
At close: Oct 29, 2025, 4:00 PM EDT
2.270
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:19 PM EDT

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.222.412.222.272.271.34%421,976
Oct 28, 20252.252.292.212.242.24-0.88%16,413
Oct 27, 20252.262.282.212.262.26-16,822
Oct 24, 20252.242.292.222.262.260.44%10,562
Oct 23, 20252.292.292.232.252.250.45%26,842
Oct 22, 20252.352.352.202.242.24-4.68%57,757
Oct 21, 20252.352.372.332.352.350.43%17,342
Oct 20, 20252.322.352.322.342.340.86%32,081
Oct 17, 20252.352.362.302.322.32-2.52%82,129
Oct 16, 20252.402.422.352.382.38-58,050
Oct 15, 20252.322.542.322.382.380.42%111,930
Oct 14, 20252.392.452.322.372.37-2.07%76,396
Oct 13, 20252.382.432.302.422.422.98%63,256
Oct 10, 20252.422.452.342.352.35-2.08%37,266
Oct 9, 20252.442.452.342.402.40-1.44%131,367
Oct 8, 20252.422.472.422.442.440.62%15,296
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