InspireMD Inc (NSPR) Historical Stock Data

2.26 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NSPR is up 0.03% a day on average. There have been 14 days where InspireMD Inc closed green and 16 days where NSPR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-07-08	2.21	2.26	↑$0.05 (2.26%)	2.21	2.27	44.03K
2025-07-07	2.24	2.22	↓$0.02 (-0.89%)	2.21	2.37	211.86K
2025-07-03	2.26	2.24	↓$0.02 (-0.88%)	2.20	2.29	44.76K
2025-07-02	2.26	2.23	↓$0.03 (-1.33%)	2.13	2.27	136.24K
2025-07-01	2.27	2.23	↓$0.04 (-1.76%)	2.19	2.28	69.64K
2025-06-30	2.27	2.27	↑$0.00 (0.00%)	2.24	2.33	138.87K
2025-06-27	2.24	2.29	↑$0.05 (2.23%)	2.16	2.30	167.38K
2025-06-26	2.19	2.26	↑$0.07 (3.43%)	2.10	2.29	253.34K
2025-06-25	2.33	2.24	↓$0.09 (-3.86%)	1.99	2.33	893.62K
2025-06-24	2.58	2.48	↓$0.11 (-4.07%)	2.45	2.59	4.53M
2025-06-23	2.41	2.52	↑$0.11 (4.56%)	2.30	2.59	64K
2025-06-20	2.48	2.46	↓$0.02 (-0.81%)	2.43	2.50	43.04K
2025-06-18	2.48	2.42	↓$0.06 (-2.34%)	2.40	2.50	23.07K
2025-06-17	2.45	2.41	↓$0.04 (-1.63%)	2.41	2.50	18.37K
2025-06-16	2.32	2.45	↑$0.13 (5.60%)	2.32	2.50	26.79K
2025-06-13	2.45	2.32	↓$0.13 (-5.31%)	2.25	2.50	125.35K
2025-06-12	2.48	2.50	↑$0.02 (0.81%)	2.44	2.50	13.30K
2025-06-11	2.42	2.45	↑$0.03 (1.24%)	2.42	2.50	19.03K
2025-06-10	2.40	2.44	↑$0.04 (1.67%)	2.40	2.46	24.76K
2025-06-09	2.51	2.40	↓$0.11 (-4.38%)	2.39	2.59	50.41K
2025-06-06	2.50	2.50	↑$0.00 (0.00%)	2.49	2.51	86.12K
2025-06-05	2.60	2.50	↓$0.10 (-3.85%)	2.47	2.60	66.54K
2025-06-04	2.57	2.60	↑$0.03 (1.17%)	2.57	2.64	119.76K
2025-06-03	2.58	2.55	↓$0.03 (-1.16%)	2.50	2.60	15.84K
2025-06-02	2.60	2.54	↓$0.06 (-2.31%)	2.49	2.60	16.86K
2025-05-30	2.48	2.56	↑$0.08 (3.23%)	2.47	2.57	84.44K
2025-05-29	2.44	2.56	↑$0.12 (4.95%)	2.42	2.60	26.19K
2025-05-28	2.50	2.45	↓$0.05 (-1.96%)	2.45	2.53	13.26K
2025-05-27	2.57	2.49	↓$0.08 (-3.11%)	2.49	2.57	14.76K
2025-05-23	2.31	2.53	↑$0.22 (9.52%)	2.31	2.57	38.21K