InspireMD Inc.
2.65
-0.01 (-0.38%)
At close: Jan 15, 2025, 10:53 AM

NSPR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.65 2.74 2.56 2.67 0.02 0.75% 18,362
Jan 13, 2025 2.67 2.87 2.65 2.65 -0.11 -3.99% 17,040
Jan 10, 2025 2.77 2.91 2.71 2.76 -0.01 -0.36% 35,411
Jan 8, 2025 2.71 2.88 2.67 2.77 0.06 2.21% 19,367
Jan 7, 2025 2.76 2.81 2.66 2.71 -0.06 -2.17% 22,420
Jan 6, 2025 2.71 2.80 2.61 2.77 0.06 2.21% 38,141
Jan 3, 2025 2.70 2.82 2.66 2.71 0.05 1.88% 12,100
Jan 2, 2025 2.60 2.80 2.58 2.66 0.03 1.14% 103,600
Dec 31, 2024 2.60 2.74 2.60 2.63 -0.01 -0.38% 14,144
Dec 30, 2024 2.66 2.81 2.58 2.64 -0.05 -1.86% 36,600
Dec 27, 2024 2.82 3.04 2.65 2.69 -0.18 -6.27% 45,000
Dec 26, 2024 2.85 2.98 2.80 2.87 0.01 0.35% 20,400
Dec 24, 2024 2.81 2.93 2.81 2.86 -0.09 -3.05% 14,918
Dec 23, 2024 3.00 3.06 2.86 2.95 -0.05 -1.67% 9,100
Dec 20, 2024 2.88 3.04 2.82 3.00 0.02 0.67% 11,300
Dec 19, 2024 2.90 2.99 2.80 2.98 0.09 3.11% 20,000
Dec 18, 2024 2.89 3.01 2.85 2.89 -0.01 -0.34% 17,210
Dec 17, 2024 2.90 2.99 2.87 2.90 0.00 0.00% 32,311
Dec 16, 2024 3.03 3.04 2.87 2.90 -0.05 -1.69% 43,413
Dec 13, 2024 3.15 3.18 2.91 2.95 -0.14 -4.53% 55,500
Dec 12, 2024 3.12 3.19 3.06 3.09 -0.08 -2.52% 20,503
Dec 11, 2024 3.19 3.20 3.08 3.17 0.03 0.96% 33,334
Dec 10, 2024 3.10 3.20 3.07 3.14 0.01 0.32% 32,242
Dec 9, 2024 3.03 3.19 3.02 3.13 0.07 2.29% 28,464
Dec 6, 2024 3.05 3.10 2.96 3.06 0.05 1.66% 41,212
Dec 5, 2024 2.78 3.04 2.78 3.01 0.19 6.74% 19,900
Dec 4, 2024 3.10 3.10 2.82 2.82 -0.19 -6.31% 22,700
Dec 3, 2024 2.97 3.11 2.70 3.01 -0.04 -1.31% 70,829
Dec 2, 2024 2.93 3.11 2.69 3.05 0.11 3.74% 28,800
Nov 29, 2024 2.82 3.08 2.65 2.94 0.02 0.68% 12,400
Nov 27, 2024 3.02 3.13 2.62 2.92 -0.10 -3.31% 141,306
Nov 26, 2024 2.90 3.15 2.60 3.02 0.08 2.72% 603,100
Nov 25, 2024 2.67 2.94 2.60 2.94 0.29 10.94% 325,600
Nov 22, 2024 2.65 2.68 2.58 2.65 0.07 2.71% 19,652
Nov 21, 2024 2.61 2.63 2.55 2.58 -0.06 -2.27% 18,864
Nov 20, 2024 2.54 2.71 2.54 2.64 0.07 2.72% 7,327
Nov 19, 2024 2.59 2.61 2.51 2.57 -0.02 -0.77% 21,800
Nov 18, 2024 2.53 2.59 2.49 2.59 0.06 2.37% 18,922
Nov 15, 2024 2.49 2.59 2.48 2.53 -0.02 -0.78% 12,247
Nov 14, 2024 2.60 2.70 2.45 2.55 0.04 1.59% 26,100
Nov 13, 2024 2.12 3.05 2.12 2.51 0.13 5.46% 273,950
Nov 12, 2024 2.07 2.48 2.07 2.38 -0.08 -3.25% 17,255
Nov 11, 2024 2.24 2.49 2.15 2.46 0.18 7.89% 46,200
Nov 8, 2024 2.35 2.37 2.25 2.28 -0.10 -4.20% 16,440
Nov 7, 2024 2.41 2.49 2.36 2.38 -0.07 -2.86% 22,328
Nov 6, 2024 2.55 2.55 2.40 2.45 0.05 2.08% 22,600
Nov 5, 2024 2.48 2.54 2.40 2.40 -0.07 -2.83% 17,044
Nov 4, 2024 2.50 2.57 2.44 2.47 -0.01 -0.40% 31,108
Nov 1, 2024 2.48 2.62 2.46 2.48 0.00 0.00% 68,700
Oct 31, 2024 2.49 2.54 2.46 2.48 0.00 0.00% 5,749