InspireMD Inc (NSPR) Historical Stock Data

2.14 ↓0.07 (-3.13%)

As of April 17, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, NSPR is up 0.27% a day on average. There have been 18 days where InspireMD Inc closed green and 12 days where NSPR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	2.20	2.14	↓$0.06 (-2.69%)	2.08	2.20	13.93K
2024-04-17	2.20	2.21	↑$0.01 (0.45%)	2.15	2.25	7.98K
2024-04-16	2.27	2.25	↓$0.02 (-0.88%)	2.24	2.30	5.62K
2024-04-15	2.26	2.27	↑$0.01 (0.44%)	2.25	2.34	10.93K
2024-04-12	2.33	2.32	↓$0.01 (-0.43%)	2.24	2.45	45.81K
2024-04-11	2.21	2.34	↑$0.13 (5.88%)	2.21	2.35	13.99K
2024-04-10	2.27	2.22	↓$0.05 (-2.20%)	2.20	2.33	27.82K
2024-04-09	2.31	2.28	↓$0.03 (-1.30%)	2.28	2.40	21.62K
2024-04-08	2.27	2.34	↑$0.07 (3.20%)	2.23	2.39	19.02K
2024-04-05	2.27	2.29	↑$0.02 (0.88%)	2.16	2.29	19.88K
2024-04-04	2.25	2.29	↑$0.04 (1.78%)	2.22	2.29	18.05K
2024-04-03	2.24	2.20	↓$0.04 (-1.79%)	2.15	2.24	13.99K
2024-04-02	2.35	2.15	↓$0.20 (-8.49%)	2.15	2.41	0.96M
2024-04-01	2.33	2.37	↑$0.04 (1.58%)	2.32	2.41	11.09K
2024-03-28	2.25	2.37	↑$0.12 (5.34%)	2.22	2.45	58.96K
2024-03-27	2.27	2.28	↑$0.01 (0.51%)	2.25	2.38	25.09K
2024-03-26	2.36	2.25	↓$0.11 (-4.66%)	2.21	2.40	30.90K
2024-03-25	2.38	2.31	↓$0.07 (-2.94%)	2.31	2.54	22.53K
2024-03-22	2.30	2.37	↑$0.07 (3.04%)	2.30	2.54	49.63K
2024-03-21	2.28	2.32	↑$0.04 (1.75%)	2.28	2.41	47.23K
2024-03-20	2.28	2.31	↑$0.03 (1.32%)	2.28	2.35	14.41K
2024-03-19	2.30	2.31	↑$0.01 (0.43%)	2.30	2.49	7.78K
2024-03-18	2.16	2.27	↑$0.11 (5.09%)	2.16	2.36	51.18K
2024-03-15	2.45	2.29	↓$0.16 (-6.53%)	2.29	2.49	33.02K
2024-03-14	2.44	2.40	↓$0.04 (-1.64%)	2.40	2.51	19.30K
2024-03-13	2.43	2.50	↑$0.07 (2.88%)	2.41	2.55	6.32K
2024-03-12	2.50	2.46	↓$0.04 (-1.60%)	2.46	2.61	65.21K
2024-03-11	2.53	2.55	↑$0.02 (0.97%)	2.51	2.63	9.40K
2024-03-08	2.62	2.63	↑$0.01 (0.38%)	2.51	2.67	7.74K
2024-03-07	2.46	2.64	↑$0.18 (7.32%)	2.40	2.66	23.67K