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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.22 | 2.41 | 2.22 | 2.27 | 2.27 | 1.34% | 421,976 |
| Oct 28, 2025 | 2.25 | 2.29 | 2.21 | 2.24 | 2.24 | -0.88% | 16,413 |
| Oct 27, 2025 | 2.26 | 2.28 | 2.21 | 2.26 | 2.26 | - | 16,822 |
| Oct 24, 2025 | 2.24 | 2.29 | 2.22 | 2.26 | 2.26 | 0.44% | 10,562 |
| Oct 23, 2025 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | 0.45% | 26,842 |
| Oct 22, 2025 | 2.35 | 2.35 | 2.20 | 2.24 | 2.24 | -4.68% | 57,757 |
| Oct 21, 2025 | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | 0.43% | 17,342 |
| Oct 20, 2025 | 2.32 | 2.35 | 2.32 | 2.34 | 2.34 | 0.86% | 32,081 |
| Oct 17, 2025 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | -2.52% | 82,129 |
| Oct 16, 2025 | 2.40 | 2.42 | 2.35 | 2.38 | 2.38 | - | 58,050 |
| Oct 15, 2025 | 2.32 | 2.54 | 2.32 | 2.38 | 2.38 | 0.42% | 111,930 |
| Oct 14, 2025 | 2.39 | 2.45 | 2.32 | 2.37 | 2.37 | -2.07% | 76,396 |
| Oct 13, 2025 | 2.38 | 2.43 | 2.30 | 2.42 | 2.42 | 2.98% | 63,256 |
| Oct 10, 2025 | 2.42 | 2.45 | 2.34 | 2.35 | 2.35 | -2.08% | 37,266 |
| Oct 9, 2025 | 2.44 | 2.45 | 2.34 | 2.40 | 2.40 | -1.44% | 131,367 |
| Oct 8, 2025 | 2.42 | 2.47 | 2.42 | 2.44 | 2.44 | 0.62% | 15,296 |
| 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 |