InspireMD Inc (NSPR) Historical Stock Data

1.88 ↓0.04 (-2.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NSPR is down -0.63% a day on average. There have been 15 days where InspireMD Inc closed green and 15 days where NSPR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.86	1.88	↑$0.02 (1.08%)	1.84	1.90	30.38K
2025-12-04	1.91	1.92	↑$0.01 (0.52%)	1.84	1.92	73.01K
2025-12-03	1.94	1.91	↓$0.03 (-1.41%)	1.86	1.94	15.57K
2025-12-02	1.98	1.93	↓$0.05 (-2.53%)	1.88	1.99	27.15K
2025-12-01	2.00	1.98	↓$0.02 (-1.00%)	1.97	2.07	50.79K
2025-11-28	2.10	1.98	↓$0.12 (-5.71%)	1.98	2.10	76.03K
2025-11-26	2.00	2.09	↑$0.09 (4.50%)	2.00	2.11	128.35K
2025-11-25	1.99	2.00	↑$0.01 (0.50%)	1.93	2.04	43.57K
2025-11-24	2.05	1.96	↓$0.09 (-4.39%)	1.93	2.05	166.92K
2025-11-21	1.78	1.93	↑$0.15 (8.43%)	1.78	2.10	282.37K
2025-11-20	1.98	1.70	↓$0.28 (-14.14%)	1.69	1.98	86.23K
2025-11-19	1.99	1.92	↓$0.07 (-3.52%)	1.92	2.06	66.53K
2025-11-18	1.87	1.96	↑$0.09 (4.81%)	1.85	2.02	123.32K
2025-11-17	2.12	2.01	↓$0.11 (-5.19%)	2.00	2.22	273.19K
2025-11-14	1.87	2.11	↑$0.24 (12.83%)	1.87	2.13	88.41K
2025-11-13	1.79	1.87	↑$0.08 (4.47%)	1.78	1.87	42.75K
2025-11-12	1.66	1.79	↑$0.13 (7.83%)	1.61	1.85	130.92K
2025-11-11	1.69	1.63	↓$0.06 (-3.55%)	1.59	1.90	279.46K
2025-11-10	1.68	1.68	↑$0.00 (0.00%)	1.59	1.82	758.32K
2025-11-07	1.96	1.81	↓$0.15 (-7.65%)	1.77	2.04	840.36K
2025-11-06	2.12	1.96	↓$0.16 (-7.55%)	1.90	2.13	131.17K
2025-11-05	2.13	2.11	↓$0.02 (-0.94%)	2.07	2.29	47.86K
2025-11-04	2.40	2.13	↓$0.28 (-11.46%)	2.05	2.40	139.08K
2025-11-03	2.18	2.29	↑$0.11 (5.05%)	2.18	2.35	49.34K
2025-10-31	2.19	2.21	↑$0.02 (0.91%)	2.10	2.26	65.64K
2025-10-30	2.29	2.19	↓$0.10 (-4.37%)	2.19	2.29	41.36K
2025-10-29	2.22	2.27	↑$0.05 (2.25%)	2.22	2.41	421.96K
2025-10-28	2.25	2.24	↓$0.01 (-0.44%)	2.21	2.29	16.31K
2025-10-27	2.24	2.26	↑$0.02 (0.97%)	2.21	2.28	16.80K
2025-10-24	2.24	2.26	↑$0.02 (0.89%)	2.23	2.29	10.52K