Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2025	2.250	2.290	2.211	2.240	16,413	-0.02(-0.88%)
Oct 27, 2025	2.260	2.280	2.210	2.260	16,822	+0.00(+0.00%)
Oct 24, 2025	2.240	2.289	2.220	2.260	10,562	+0.01(+0.44%)
Oct 23, 2025	2.290	2.290	2.230	2.250	26,817	+0.01(+0.45%)
Oct 22, 2025	2.350	2.350	2.200	2.240	57,757	-0.11(-4.68%)
Oct 21, 2025	2.350	2.367	2.330	2.350	17,339	+0.01(+0.43%)
Oct 20, 2025	2.320	2.350	2.320	2.340	32,051	+0.02(+0.86%)
Oct 17, 2025	2.350	2.360	2.300	2.320	82,129	-0.06(-2.52%)
Oct 16, 2025	2.400	2.420	2.350	2.380	58,050	+0.00(+0.00%)
Oct 15, 2025	2.320	2.540	2.320	2.380	111,930	+0.01(+0.42%)
Oct 14, 2025	2.390	2.450	2.320	2.370	73,347	-0.05(-2.07%)
Oct 13, 2025	2.380	2.430	2.300	2.420	63,225	+0.07(+2.98%)
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 Privacy Policy and Terms Of Service.

InspireMD Inc. - Common Stock (NQ:NSPR)

Historical Prices

Starting at $3.75/week.

Subscribe Today