Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

InspireMD Inc. - Common Stock (NQ:NSPR)

2.380 -0.040 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 2.420 2.450 2.380 2.380 46,345 -0.04(-1.65%)
Sep 11, 2025 2.400 2.439 2.390 2.420 21,206 +0.02(+0.83%)
Sep 10, 2025 2.410 2.430 2.374 2.400 20,258 -0.06(-2.44%)
Sep 09, 2025 2.380 2.460 2.350 2.460 52,707 +0.06(+2.50%)
Sep 08, 2025 2.390 2.410 2.360 2.400 36,642 -0.02(-0.83%)
Sep 05, 2025 2.435 2.450 2.387 2.420 69,450 -0.02(-0.82%)
Sep 04, 2025 2.450 2.450 2.397 2.440 37,899 +0.01(+0.41%)
Sep 03, 2025 2.400 2.440 2.360 2.430 32,622 +0.00(+0.00%)
Sep 02, 2025 2.440 2.510 2.390 2.430 57,505 -0.01(-0.41%)
Aug 29, 2025 2.470 2.471 2.410 2.440 32,614 +0.02(+0.83%)
Aug 28, 2025 2.450 2.470 2.360 2.420 47,616 -0.02(-0.82%)
Aug 27, 2025 2.430 2.479 2.420 2.440 42,172 -0.03(-1.21%)
Aug 26, 2025 2.400 2.480 2.340 2.470 549,333 +0.07(+2.92%)
Aug 25, 2025 2.490 2.490 2.340 2.400 207,672 +0.02(+1.05%)
Aug 22, 2025 2.370 2.400 2.360 2.375 59,171 +0.00(+0.21%)
Aug 21, 2025 2.450 2.470 2.370 2.370 46,050 -0.08(-3.27%)
Aug 20, 2025 2.420 2.480 2.380 2.450 41,848 +0.04(+1.66%)
Aug 19, 2025 2.470 2.500 2.350 2.410 88,120 -0.08(-3.21%)
Aug 18, 2025 2.430 2.500 2.430 2.490 47,944 -0.01(-0.40%)
Aug 15, 2025 2.500 2.520 2.390 2.500 46,413 +0.00(+0.00%)
Aug 14, 2025 2.470 2.515 2.420 2.500 67,466 +0.00(+0.00%)
Aug 13, 2025 2.520 2.565 2.370 2.500 89,422 -0.02(-0.79%)
Aug 12, 2025 2.560 2.585 2.465 2.520 58,156 -0.06(-2.33%)
Aug 11, 2025 2.430 2.595 2.430 2.580 102,284 +0.16(+6.61%)
Aug 08, 2025 2.430 2.495 2.357 2.420 49,023 +0.03(+1.26%)
Aug 07, 2025 2.490 2.500 2.360 2.390 56,922 -0.11(-4.40%)
Aug 06, 2025 2.390 2.500 2.350 2.500 78,786 +0.05(+2.04%)
Aug 05, 2025 2.700 2.750 2.410 2.450 140,308 -0.22(-8.24%)
Aug 04, 2025 2.890 2.932 2.605 2.670 225,997 -0.02(-0.74%)
Aug 01, 2025 2.770 2.780 2.590 2.690 97,531 -0.10(-3.58%)
Jul 31, 2025 2.430 2.920 2.430 2.790 889,789 +0.42(+17.72%)
Jul 30, 2025 2.460 2.480 2.370 2.370 17,782 -0.07(-2.87%)
Jul 29, 2025 2.430 2.490 2.390 2.440 16,233 +0.00(+0.00%)
Jul 28, 2025 2.420 2.445 2.373 2.440 25,822 +0.01(+0.40%)
Jul 25, 2025 2.460 2.460 2.400 2.430 18,055 -0.01(-0.40%)
Jul 24, 2025 2.510 2.550 2.340 2.440 75,395 -0.04(-1.61%)
Jul 23, 2025 2.540 2.542 2.240 2.480 53,942 -0.03(-1.20%)
Jul 22, 2025 2.550 2.580 2.470 2.510 30,737 -0.01(-0.28%)
Jul 21, 2025 2.420 2.540 2.390 2.517 52,920 +0.13(+5.31%)
Jul 18, 2025 2.410 2.450 2.370 2.390 58,911 -0.02(-0.83%)
Jul 17, 2025 2.360 2.450 2.310 2.410 52,721 +0.07(+2.99%)
Jul 16, 2025 2.320 2.389 2.271 2.340 34,413 +0.04(+1.74%)
Jul 15, 2025 2.330 2.400 2.290 2.300 26,899 -0.05(-2.13%)
Jul 14, 2025 2.360 2.449 2.330 2.350 71,438 -0.01(-0.42%)
Jul 11, 2025 2.450 2.450 2.360 2.360 42,726 -0.07(-2.88%)
Jul 10, 2025 2.270 2.480 2.270 2.430 83,382 +0.00(+0.00%)
Jul 09, 2025 2.460 2.460 2.245 2.430 282,034 +0.17(+7.52%)
Jul 08, 2025 2.210 2.280 2.209 2.260 49,033 +0.04(+1.80%)
Jul 07, 2025 2.250 2.370 2.210 2.220 218,127 -0.02(-0.89%)
Jul 03, 2025 2.260 2.285 2.201 2.240 44,755 +0.01(+0.45%)
Jul 02, 2025 2.260 2.271 2.120 2.230 136,485 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.