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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 2.42 | 2.47 | 2.42 | 2.44 | 2.44 | 0.62% | 15,295 |
Oct 7, 2025 | 2.46 | 2.49 | 2.40 | 2.42 | 2.42 | -3.20% | 29,340 |
Oct 6, 2025 | 2.42 | 2.57 | 2.42 | 2.50 | 2.50 | 4.60% | 82,165 |
Oct 3, 2025 | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.83% | 57,478 |
Oct 2, 2025 | 2.39 | 2.44 | 2.39 | 2.41 | 2.41 | 0.42% | 26,680 |
Oct 1, 2025 | 2.41 | 2.43 | 2.38 | 2.40 | 2.40 | -0.41% | 140,537 |
Sep 30, 2025 | 2.42 | 2.43 | 2.40 | 2.41 | 2.41 | -0.41% | 4,496 |
Sep 29, 2025 | 2.38 | 2.44 | 2.37 | 2.42 | 2.42 | 1.26% | 28,791 |
Sep 26, 2025 | 2.41 | 2.47 | 2.36 | 2.39 | 2.39 | 0.84% | 930,349 |
Sep 25, 2025 | 2.42 | 2.43 | 2.37 | 2.37 | 2.37 | -2.07% | 15,785 |
Sep 24, 2025 | 2.40 | 2.48 | 2.39 | 2.42 | 2.42 | 0.83% | 195,792 |
Sep 23, 2025 | 2.43 | 2.47 | 2.40 | 2.40 | 2.40 | -1.64% | 591,011 |
Sep 22, 2025 | 2.46 | 2.47 | 2.42 | 2.44 | 2.44 | -0.41% | 36,445 |
Sep 19, 2025 | 2.42 | 2.47 | 2.40 | 2.45 | 2.45 | 1.24% | 42,492 |
Sep 18, 2025 | 2.38 | 2.45 | 2.34 | 2.42 | 2.42 | 0.83% | 63,303 |
Sep 17, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -0.41% | 13,441 |
Sep 16, 2025 | 2.40 | 2.42 | 2.38 | 2.41 | 2.41 | 1.26% | 30,446 |
Sep 15, 2025 | 2.43 | 2.43 | 2.37 | 2.38 | 2.38 | - | 36,290 |
Sep 12, 2025 | 2.42 | 2.45 | 2.38 | 2.38 | 2.38 | -1.65% | 46,353 |
Sep 11, 2025 | 2.40 | 2.44 | 2.39 | 2.42 | 2.42 | 0.83% | 21,206 |
Sep 10, 2025 | 2.41 | 2.43 | 2.38 | 2.40 | 2.40 | -2.44% | 20,258 |
Sep 9, 2025 | 2.38 | 2.46 | 2.35 | 2.46 | 2.46 | 2.50% | 52,707 |
Sep 8, 2025 | 2.39 | 2.41 | 2.36 | 2.40 | 2.40 | -0.83% | 36,642 |
Sep 5, 2025 | 2.44 | 2.45 | 2.39 | 2.42 | 2.42 | -0.82% | 69,450 |
Sep 4, 2025 | 2.45 | 2.45 | 2.40 | 2.44 | 2.44 | 0.41% | 37,899 |
Sep 3, 2025 | 2.40 | 2.44 | 2.36 | 2.43 | 2.43 | - | 32,620 |
Sep 2, 2025 | 2.44 | 2.51 | 2.39 | 2.43 | 2.43 | -0.41% | 57,524 |
Aug 29, 2025 | 2.47 | 2.47 | 2.41 | 2.44 | 2.44 | 0.83% | 32,614 |
Aug 28, 2025 | 2.45 | 2.47 | 2.36 | 2.42 | 2.42 | -0.82% | 47,616 |
Aug 27, 2025 | 2.43 | 2.48 | 2.42 | 2.44 | 2.44 | -1.21% | 42,172 |
Aug 26, 2025 | 2.40 | 2.48 | 2.34 | 2.47 | 2.47 | 2.92% | 549,401 |
Aug 25, 2025 | 2.49 | 2.49 | 2.34 | 2.40 | 2.40 | 1.05% | 207,672 |
Aug 22, 2025 | 2.37 | 2.40 | 2.36 | 2.38 | 2.38 | 0.21% | 59,171 |
Aug 21, 2025 | 2.45 | 2.47 | 2.37 | 2.37 | 2.37 | -3.27% | 46,050 |
Aug 20, 2025 | 2.42 | 2.48 | 2.38 | 2.45 | 2.45 | 1.66% | 41,849 |
Aug 19, 2025 | 2.47 | 2.50 | 2.35 | 2.41 | 2.41 | -3.21% | 88,130 |
Aug 18, 2025 | 2.43 | 2.50 | 2.43 | 2.49 | 2.49 | -0.40% | 47,944 |
Aug 15, 2025 | 2.50 | 2.52 | 2.39 | 2.50 | 2.50 | - | 46,413 |
Aug 14, 2025 | 2.47 | 2.52 | 2.42 | 2.50 | 2.50 | - | 67,466 |
Aug 13, 2025 | 2.52 | 2.57 | 2.37 | 2.50 | 2.50 | -0.79% | 89,422 |
Aug 12, 2025 | 2.56 | 2.59 | 2.47 | 2.52 | 2.52 | -2.33% | 58,156 |
Aug 11, 2025 | 2.43 | 2.60 | 2.43 | 2.58 | 2.58 | 6.61% | 102,285 |
Aug 8, 2025 | 2.43 | 2.50 | 2.36 | 2.42 | 2.42 | 1.26% | 49,023 |
Aug 7, 2025 | 2.49 | 2.50 | 2.36 | 2.39 | 2.39 | -4.40% | 56,922 |
Aug 6, 2025 | 2.39 | 2.50 | 2.35 | 2.50 | 2.50 | 2.04% | 78,786 |
Aug 5, 2025 | 2.70 | 2.75 | 2.41 | 2.45 | 2.45 | -8.24% | 142,308 |
Aug 4, 2025 | 2.89 | 2.93 | 2.61 | 2.67 | 2.67 | -0.74% | 225,997 |
Aug 1, 2025 | 2.77 | 2.78 | 2.59 | 2.69 | 2.69 | -3.58% | 97,531 |
Jul 31, 2025 | 2.43 | 2.92 | 2.43 | 2.79 | 2.79 | 17.72% | 889,794 |
Jul 30, 2025 | 2.46 | 2.48 | 2.37 | 2.37 | 2.37 | -2.87% | 17,782 |