My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

InspireMD Inc. - Common Stock (NQ:NSPR)

2.350 -0.050 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 2.420 2.450 2.340 2.350 37,266 -0.05(-2.08%)
Oct 09, 2025 2.440 2.450 2.340 2.400 131,367 -0.04(-1.44%)
Oct 08, 2025 2.420 2.470 2.420 2.435 15,296 +0.02(+0.62%)
Oct 07, 2025 2.460 2.491 2.399 2.420 29,340 -0.08(-3.20%)
Oct 06, 2025 2.420 2.565 2.420 2.500 77,161 +0.11(+4.60%)
Oct 03, 2025 2.420 2.421 2.380 2.390 57,478 -0.02(-0.83%)
Oct 02, 2025 2.390 2.439 2.390 2.410 26,680 +0.01(+0.42%)
Oct 01, 2025 2.410 2.430 2.375 2.400 140,537 -0.01(-0.41%)
Sep 30, 2025 2.420 2.425 2.404 2.410 4,495 -0.01(-0.41%)
Sep 29, 2025 2.380 2.440 2.365 2.420 28,785 +0.03(+1.26%)
Sep 26, 2025 2.410 2.470 2.360 2.390 930,349 +0.02(+0.84%)
Sep 25, 2025 2.420 2.430 2.370 2.370 15,785 -0.05(-2.07%)
Sep 24, 2025 2.400 2.480 2.390 2.420 195,781 +0.02(+0.83%)
Sep 23, 2025 2.430 2.470 2.400 2.400 591,011 -0.04(-1.64%)
Sep 22, 2025 2.460 2.470 2.420 2.440 36,445 -0.01(-0.41%)
Sep 19, 2025 2.420 2.469 2.400 2.450 42,492 +0.03(+1.24%)
Sep 18, 2025 2.380 2.450 2.337 2.420 63,303 +0.02(+0.83%)
Sep 17, 2025 2.430 2.430 2.400 2.400 13,441 -0.01(-0.41%)
Sep 16, 2025 2.400 2.420 2.380 2.410 30,436 +0.03(+1.26%)
Sep 15, 2025 2.430 2.434 2.370 2.380 36,290 +0.00(+0.00%)
Sep 12, 2025 2.420 2.450 2.380 2.380 46,353 -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%)
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.