InspireMD Inc (NSPR) Historical Stock Data
3.00 ↑0.02 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSPR is up 2.13% a day on average. There have been 20 days where InspireMD Inc closed green and 10 days where NSPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.88 | 3.00 | ↑$0.12 (4.17%) | 2.82 | 3.04 | 11.27K |
| 2024-12-19 | 2.90 | 2.98 | ↑$0.08 (2.76%) | 2.80 | 2.99 | 19.98K |
| 2024-12-18 | 2.89 | 2.89 | ↑$0.00 (0.00%) | 2.85 | 3.01 | 17.21K |
| 2024-12-17 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.87 | 2.99 | 32.27K |
| 2024-12-16 | 3.03 | 2.90 | ↓$0.13 (-4.29%) | 2.87 | 3.04 | 43.41K |
| 2024-12-13 | 3.15 | 2.95 | ↓$0.20 (-6.35%) | 2.91 | 3.18 | 55.45K |
| 2024-12-12 | 3.12 | 3.09 | ↓$0.03 (-0.90%) | 3.06 | 3.19 | 20.50K |
| 2024-12-11 | 3.19 | 3.17 | ↓$0.02 (-0.63%) | 3.08 | 3.20 | 33.33K |
| 2024-12-10 | 3.10 | 3.14 | ↑$0.04 (1.29%) | 3.07 | 3.20 | 32.20K |
| 2024-12-09 | 3.03 | 3.13 | ↑$0.10 (3.30%) | 3.02 | 3.19 | 28.46K |
| 2024-12-06 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 2.96 | 3.10 | 41.21K |
| 2024-12-05 | 2.78 | 3.01 | ↑$0.23 (8.27%) | 2.78 | 3.04 | 19.88K |
| 2024-12-04 | 3.10 | 2.82 | ↓$0.28 (-9.03%) | 2.82 | 3.10 | 22.66K |
| 2024-12-03 | 2.97 | 3.01 | ↑$0.04 (1.35%) | 2.70 | 3.11 | 70.83K |
| 2024-12-02 | 2.93 | 3.05 | ↑$0.12 (4.10%) | 2.69 | 3.11 | 28.80K |
| 2024-11-29 | 2.82 | 2.94 | ↑$0.12 (4.25%) | 2.65 | 3.08 | 12.38K |
| 2024-11-27 | 3.02 | 2.92 | ↓$0.10 (-3.31%) | 2.62 | 3.13 | 141.07K |
| 2024-11-26 | 2.90 | 3.02 | ↑$0.12 (4.14%) | 2.60 | 3.15 | 603.05K |
| 2024-11-25 | 2.67 | 2.94 | ↑$0.27 (10.11%) | 2.60 | 2.94 | 325.56K |
| 2024-11-22 | 2.65 | 2.65 | ↑$0.00 (0.00%) | 2.58 | 2.68 | 19.63K |
| 2024-11-21 | 2.61 | 2.58 | ↓$0.03 (-1.02%) | 2.55 | 2.63 | 18.77K |
| 2024-11-20 | 2.54 | 2.64 | ↑$0.10 (3.94%) | 2.54 | 2.71 | 7.33K |
| 2024-11-19 | 2.59 | 2.57 | ↓$0.02 (-0.77%) | 2.51 | 2.61 | 21.79K |
| 2024-11-18 | 2.53 | 2.59 | ↑$0.06 (2.37%) | 2.49 | 2.59 | 18.92K |
| 2024-11-15 | 2.49 | 2.53 | ↑$0.04 (1.61%) | 2.48 | 2.59 | 12.25K |
| 2024-11-14 | 2.60 | 2.55 | ↓$0.05 (-1.92%) | 2.45 | 2.70 | 26.10K |
| 2024-11-13 | 2.12 | 2.51 | ↑$0.39 (18.40%) | 2.12 | 3.05 | 273.95K |
| 2024-11-12 | 2.07 | 2.39 | ↑$0.32 (15.22%) | 2.07 | 2.48 | 17.26K |
| 2024-11-11 | 2.24 | 2.46 | ↑$0.22 (9.60%) | 2.15 | 2.49 | 46.18K |
| 2024-11-08 | 2.35 | 2.28 | ↓$0.07 (-2.98%) | 2.25 | 2.37 | 16.43K |
Create an account or log in to view more rows.
$NSPR gonna take my L with this one
$NSPR getting this mare ready to run today
$NSPR never selling
$NSPR wtf is that dump
$NSPR do what the markets tells you to do not the other way around
$NSPR Up! Up! Up! Up! Up! Up! Up!
$NSPR Bull flag forming?
$NSPR where’s the WSB guys at? Still sleeping?
$NSPR puts r going to print tomorrow
$NSPR We will not sell!