Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

InspireMD Inc. - Common Stock (NQ: NSPR )

2.950 +0.090 (+3.15%)
Streaming Delayed Price Updated: 3:42 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.880 2.980 2.800 2.950 24,621 +0.09(+3.15%)
Feb 13, 2025 2.970 3.030 2.550 2.860 64,826 +0.05(+1.78%)
Feb 12, 2025 2.800 2.970 2.760 2.810 33,675 +0.00(+0.00%)
Feb 11, 2025 2.850 3.040 2.730 2.810 76,000 -0.17(-5.70%)
Feb 10, 2025 2.770 3.000 2.520 2.980 97,394 +0.22(+7.97%)
Feb 07, 2025 2.620 2.769 2.620 2.760 13,314 +0.14(+5.34%)
Feb 06, 2025 2.700 2.720 2.553 2.620 38,070 -0.17(-6.09%)
Feb 05, 2025 2.560 2.790 2.470 2.790 29,963 +0.16(+6.08%)
Feb 04, 2025 2.600 2.635 2.410 2.630 42,321 +0.13(+5.20%)
Feb 03, 2025 2.560 2.600 2.449 2.500 31,235 -0.08(-3.10%)
Jan 31, 2025 2.640 2.640 2.510 2.580 26,918 +0.01(+0.39%)
Jan 30, 2025 2.520 2.580 2.495 2.570 24,695 +0.14(+5.76%)
Jan 29, 2025 2.863 2.863 2.401 2.430 53,119 -0.12(-4.71%)
Jan 28, 2025 2.710 2.758 2.550 2.550 26,759 -0.15(-5.56%)
Jan 27, 2025 2.910 2.936 2.650 2.700 23,870 -0.13(-4.59%)
Jan 24, 2025 2.960 2.960 2.780 2.830 11,271 -0.06(-2.08%)
Jan 23, 2025 2.905 2.972 2.787 2.890 8,306 +0.13(+4.71%)
Jan 22, 2025 3.040 3.040 2.760 2.760 26,327 -0.18(-6.12%)
Jan 21, 2025 2.820 2.973 2.800 2.940 23,768 +0.22(+7.92%)
Jan 17, 2025 2.700 2.800 2.660 2.724 42,395 +0.04(+1.65%)
Jan 16, 2025 2.690 2.830 2.630 2.680 24,064 +0.00(+0.00%)
Jan 15, 2025 2.650 2.725 2.500 2.680 33,671 +0.01(+0.37%)
Jan 14, 2025 2.650 2.738 2.561 2.670 19,368 +0.02(+0.75%)
Jan 13, 2025 2.670 2.870 2.650 2.650 16,724 -0.11(-3.99%)
Jan 10, 2025 2.770 2.910 2.710 2.760 35,411 -0.01(-0.36%)
Jan 08, 2025 2.710 2.880 2.670 2.770 19,367 +0.06(+2.21%)
Jan 07, 2025 2.760 2.810 2.660 2.710 21,948 -0.06(-2.17%)
Jan 06, 2025 2.710 2.800 2.612 2.770 38,141 +0.06(+2.21%)
Jan 03, 2025 2.704 2.815 2.664 2.710 12,086 +0.05(+1.88%)
Jan 02, 2025 2.600 2.800 2.580 2.660 103,561 +0.03(+1.14%)
Dec 31, 2024 2.630 0 -0.01(-0.38%)
Dec 30, 2024 2.660 2.810 2.580 2.640 36,061 -0.05(-1.86%)
Dec 27, 2024 2.820 3.037 2.650 2.690 44,982 -0.18(-6.27%)
Dec 26, 2024 2.850 2.975 2.800 2.870 20,360 +0.01(+0.35%)
Dec 24, 2024 2.810 2.926 2.810 2.860 14,918 -0.09(-3.05%)
Dec 23, 2024 3.000 3.060 2.860 2.950 9,050 -0.05(-1.67%)
Dec 20, 2024 2.880 3.040 2.820 3.000 11,268 +0.06(+1.87%)
Dec 19, 2024 2.900 2.990 2.801 2.945 18,173 +0.05(+1.90%)
Dec 18, 2024 2.890 3.008 2.850 2.890 17,210 -0.01(-0.34%)
Dec 17, 2024 2.900 2.990 2.870 2.900 32,162 +0.00(+0.00%)
Dec 16, 2024 3.030 3.040 2.870 2.900 43,408 -0.05(-1.69%)
Dec 13, 2024 3.150 3.181 2.906 2.950 55,454 -0.14(-4.53%)
Dec 12, 2024 3.118 3.195 3.060 3.090 20,499 -0.08(-2.52%)
Dec 11, 2024 3.190 3.200 3.075 3.170 33,329 +0.03(+0.96%)
Dec 10, 2024 3.100 3.200 3.071 3.140 32,201 +0.01(+0.32%)
Dec 09, 2024 3.030 3.194 3.020 3.130 28,440 +0.07(+2.29%)
Dec 06, 2024 3.050 3.100 2.960 3.060 41,212 +0.05(+1.66%)
Dec 05, 2024 2.780 3.040 2.780 3.010 19,873 +0.19(+6.74%)
Dec 04, 2024 3.100 3.100 2.820 2.820 22,662 -0.19(-6.31%)
Dec 03, 2024 2.970 3.105 2.700 3.010 70,829 -0.04(-1.31%)
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 and Conditions.