InspireMD Inc. (NSPR)
2.65
-0.05 (-1.85%)
At close: Mar 31, 2025, 12:05 PM
InspireMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.70 | 2.71 | 2.57 | 2.70 | 0.00 | 0.00% | 180,040 |
| Mar 27, 2025 | 2.78 | 2.78 | 2.60 | 2.70 | 0.02 | 0.75% | 21,838 |
| Mar 26, 2025 | 2.74 | 2.75 | 2.55 | 2.68 | -0.06 | -2.19% | 59,047 |
| Mar 25, 2025 | 2.79 | 2.80 | 2.66 | 2.74 | 0.00 | 0.00% | 67,900 |
| Mar 24, 2025 | 2.80 | 2.81 | 2.72 | 2.74 | 0.00 | 0.00% | 71,700 |
| Mar 21, 2025 | 2.80 | 2.82 | 2.71 | 2.74 | -0.01 | -0.36% | 42,034 |
| Mar 20, 2025 | 2.94 | 2.94 | 2.74 | 2.75 | -0.05 | -1.79% | 32,900 |
| Mar 19, 2025 | 2.74 | 2.84 | 2.63 | 2.80 | 0.00 | 0.00% | 76,624 |
| Mar 18, 2025 | 2.85 | 2.90 | 2.76 | 2.80 | 0.00 | 0.00% | 18,101 |
| Mar 17, 2025 | 2.80 | 2.98 | 2.76 | 2.80 | 0.00 | 0.00% | 61,448 |
| Mar 14, 2025 | 2.99 | 2.99 | 2.70 | 2.80 | -0.07 | -2.44% | 61,700 |
| Mar 13, 2025 | 2.85 | 2.90 | 2.72 | 2.87 | 0.06 | 2.14% | 75,421 |
| Mar 12, 2025 | 3.34 | 3.34 | 2.67 | 2.81 | 0.02 | 0.72% | 86,931 |
| Mar 11, 2025 | 2.89 | 2.96 | 2.78 | 2.79 | -0.03 | -1.06% | 50,400 |
| Mar 10, 2025 | 2.83 | 2.90 | 2.72 | 2.82 | -0.02 | -0.70% | 41,136 |
| Mar 7, 2025 | 2.88 | 2.95 | 2.71 | 2.84 | 0.03 | 1.07% | 90,100 |
| Mar 6, 2025 | 2.94 | 2.95 | 2.68 | 2.81 | -0.09 | -3.10% | 44,400 |
| Mar 5, 2025 | 2.98 | 3.10 | 2.86 | 2.90 | -0.08 | -2.68% | 88,400 |
| Mar 4, 2025 | 3.19 | 3.19 | 2.79 | 2.98 | -0.02 | -0.67% | 94,222 |
| Mar 3, 2025 | 3.21 | 3.48 | 2.99 | 3.00 | -0.22 | -6.83% | 83,635 |
| Feb 28, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | -0.14 | -4.17% | 33,700 |
| Feb 27, 2025 | 3.43 | 3.59 | 3.34 | 3.36 | 0.00 | 0.00% | 30,437 |
| Feb 26, 2025 | 3.51 | 3.56 | 3.27 | 3.36 | -0.04 | -1.18% | 49,795 |
| Feb 25, 2025 | 3.62 | 3.80 | 3.34 | 3.40 | -0.30 | -8.11% | 240,500 |
| Feb 24, 2025 | 3.23 | 3.70 | 3.16 | 3.70 | 0.51 | 15.99% | 138,338 |
| Feb 21, 2025 | 3.10 | 3.31 | 3.10 | 3.19 | 0.09 | 2.90% | 94,900 |
| Feb 20, 2025 | 3.10 | 3.10 | 2.60 | 3.10 | 0.00 | 0.00% | 177,900 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.91 | 3.10 | 0.23 | 8.01% | 61,615 |
| Feb 18, 2025 | 2.98 | 3.11 | 2.80 | 2.87 | -0.08 | -2.71% | 92,329 |
| Feb 14, 2025 | 2.88 | 2.98 | 2.80 | 2.95 | 0.09 | 3.15% | 24,621 |
| Feb 13, 2025 | 2.97 | 3.03 | 2.55 | 2.86 | 0.05 | 1.78% | 64,826 |
| Feb 12, 2025 | 2.80 | 2.97 | 2.76 | 2.81 | 0.00 | 0.00% | 33,700 |
| Feb 11, 2025 | 2.85 | 3.04 | 2.73 | 2.81 | -0.17 | -5.70% | 76,000 |
| Feb 10, 2025 | 2.77 | 3.00 | 2.52 | 2.98 | 0.22 | 7.97% | 97,412 |
| Feb 7, 2025 | 2.62 | 2.77 | 2.62 | 2.76 | 0.14 | 5.34% | 13,314 |
| Feb 6, 2025 | 2.70 | 2.72 | 2.55 | 2.62 | -0.17 | -6.09% | 38,100 |
| Feb 5, 2025 | 2.56 | 2.79 | 2.47 | 2.79 | 0.16 | 6.08% | 30,000 |
| Feb 4, 2025 | 2.60 | 2.64 | 2.41 | 2.63 | 0.13 | 5.20% | 42,342 |
| Feb 3, 2025 | 2.56 | 2.60 | 2.45 | 2.50 | -0.08 | -3.10% | 31,235 |
| Jan 31, 2025 | 2.64 | 2.64 | 2.51 | 2.58 | 0.01 | 0.39% | 27,011 |
| Jan 30, 2025 | 2.52 | 2.58 | 2.50 | 2.57 | 0.14 | 5.76% | 24,700 |
| Jan 29, 2025 | 2.86 | 2.86 | 2.40 | 2.43 | -0.12 | -4.71% | 53,119 |
| Jan 28, 2025 | 2.71 | 2.76 | 2.55 | 2.55 | -0.15 | -5.56% | 26,800 |
| Jan 27, 2025 | 2.91 | 2.94 | 2.65 | 2.70 | -0.13 | -4.59% | 23,900 |
| Jan 24, 2025 | 2.96 | 2.96 | 2.78 | 2.83 | -0.06 | -2.08% | 11,300 |
| Jan 23, 2025 | 2.91 | 2.97 | 2.79 | 2.89 | 0.13 | 4.71% | 8,306 |
| Jan 22, 2025 | 3.04 | 3.04 | 2.76 | 2.76 | -0.18 | -6.12% | 26,394 |
| Jan 21, 2025 | 2.82 | 2.97 | 2.80 | 2.94 | 0.22 | 8.09% | 23,800 |
| Jan 17, 2025 | 2.70 | 2.80 | 2.66 | 2.72 | 0.04 | 1.49% | 42,400 |
| Jan 16, 2025 | 2.69 | 2.83 | 2.63 | 2.68 | 0.00 | 0.00% | 24,151 |