Skip to main content
InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
3.190
+0.090 (2.90%)
At close: Feb 21, 2025, 4:00 PM
3.170
-0.020 (-0.63%)
After-hours: Feb 21, 2025, 4:29 PM EST

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.103.313.103.193.192.90%94,900
Feb 20, 20253.103.102.603.103.10-177,895
Feb 19, 20253.003.102.913.103.108.01%61,615
Feb 18, 20252.983.112.802.872.87-2.71%92,329
Feb 14, 20252.882.982.802.952.953.15%24,621
Feb 13, 20252.973.032.552.862.861.78%64,826
Feb 12, 20252.802.972.762.812.81-33,675
Feb 11, 20252.853.042.732.812.81-5.70%76,000
Feb 10, 20252.773.002.522.982.987.97%97,412
Feb 7, 20252.622.772.622.762.765.34%13,314
Feb 6, 20252.702.722.552.622.62-6.09%38,070
Feb 5, 20252.562.792.472.792.796.08%29,968
Feb 4, 20252.602.642.412.632.635.20%42,342
Feb 3, 20252.562.602.452.502.50-3.10%31,235
Jan 31, 20252.642.642.512.582.580.39%26,918
Jan 30, 20252.522.582.502.572.575.76%24,698
Jan 29, 20252.862.862.402.432.43-4.71%53,119
Jan 28, 20252.712.762.552.552.55-5.56%26,760
Jan 27, 20252.912.942.652.702.70-4.59%23,871
Jan 24, 20252.962.962.782.832.83-2.08%11,271
Jan 23, 20252.912.972.792.892.894.71%8,306
Jan 22, 20253.043.042.762.762.76-6.12%26,394
Jan 21, 20252.822.972.802.942.947.93%23,775
Jan 17, 20252.702.802.662.722.721.64%42,395
Jan 16, 20252.692.832.632.682.68-24,151
Jan 15, 20252.652.732.502.682.680.37%33,743
Jan 14, 20252.652.742.562.672.670.75%19,394
Jan 13, 20252.672.872.652.652.65-3.99%17,040
Jan 10, 20252.772.912.712.762.76-0.36%35,411
Jan 8, 20252.712.882.672.772.772.21%19,367
Jan 7, 20252.762.812.662.712.71-2.17%22,420
Jan 6, 20252.712.802.612.772.772.21%38,141
Jan 3, 20252.702.822.662.712.711.88%12,086
Jan 2, 20252.602.802.582.662.661.14%103,561
Dec 31, 20242.602.742.602.632.63-0.38%14,144
Dec 30, 20242.662.812.582.642.64-1.86%36,571
Dec 27, 20242.823.042.652.692.69-6.27%44,982
Dec 26, 20242.852.982.802.872.870.35%20,378
Dec 24, 20242.812.932.812.862.86-3.05%14,918
Dec 23, 20243.003.062.862.952.95-1.67%9,050
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