InspireMD Inc (NSPR) Historical Stock Data

2.64 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NSPR is up 0.34% a day on average. There have been 12 days where InspireMD Inc closed green and 18 days where NSPR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.41	2.38	↓$0.03 (-1.24%)	2.36	2.49	22.31K
2024-11-06	2.55	2.45	↓$0.10 (-3.94%)	2.40	2.55	22.58K
2024-11-05	2.48	2.40	↓$0.08 (-3.03%)	2.40	2.54	17.04K
2024-11-04	2.50	2.47	↓$0.03 (-1.20%)	2.44	2.57	31.11K
2024-11-01	2.48	2.48	↑$0.00 (0.00%)	2.46	2.62	68.66K
2024-10-31	2.49	2.48	↓$0.01 (-0.31%)	2.46	2.54	5.75K
2024-10-30	2.45	2.48	↑$0.03 (1.22%)	2.45	2.55	28.36K
2024-10-29	2.45	2.45	↑$0.00 (0.00%)	2.44	2.58	24.85K
2024-10-28	2.62	2.46	↓$0.16 (-6.11%)	2.44	2.62	18.83K
2024-10-25	2.51	2.45	↓$0.06 (-2.39%)	2.45	2.52	11.54K
2024-10-24	2.54	2.46	↓$0.08 (-3.15%)	2.45	2.54	17.52K
2024-10-23	2.50	2.49	↓$0.01 (-0.40%)	2.49	2.52	10.33K
2024-10-22	2.50	2.49	↓$0.01 (-0.40%)	2.49	2.56	34.31K
2024-10-21	2.60	2.49	↓$0.11 (-4.23%)	2.48	2.60	20.22K
2024-10-18	2.49	2.49	↑$0.00 (0.00%)	2.48	2.52	17.11K
2024-10-17	2.60	2.49	↓$0.11 (-4.23%)	2.48	2.61	17.79K
2024-10-16	2.51	2.49	↓$0.02 (-0.80%)	2.48	2.57	31.07K
2024-10-15	2.65	2.50	↓$0.15 (-5.66%)	2.49	2.70	115.04K
2024-10-14	2.60	2.65	↑$0.05 (1.92%)	2.59	2.71	7.09K
2024-10-11	2.59	2.61	↑$0.02 (0.90%)	2.59	2.69	3.77K
2024-10-10	2.65	2.59	↓$0.06 (-2.26%)	2.59	2.69	44.12K