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

InspireMD Inc. - Common Stock (NQ:NSPR)

2.600 -0.100 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 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 (%)
May 05, 2025 2.750 2.790 2.580 2.600 67,571 -0.10(-3.70%)
May 02, 2025 2.600 2.700 2.559 2.700 96,553 +0.10(+3.85%)
May 01, 2025 2.670 2.746 2.500 2.600 59,892 +0.06(+2.36%)
Apr 30, 2025 2.400 2.590 2.390 2.540 19,725 +0.09(+3.53%)
Apr 29, 2025 2.430 2.680 2.385 2.453 64,653 +0.13(+5.75%)
Apr 28, 2025 2.540 2.592 2.310 2.320 47,621 -0.27(-10.42%)
Apr 25, 2025 2.600 2.600 2.525 2.590 37,409 -0.01(-0.38%)
Apr 24, 2025 2.600 2.600 2.584 2.600 17,372 +0.01(+0.39%)
Apr 23, 2025 2.590 2.600 2.570 2.590 22,559 +0.04(+1.57%)
Apr 22, 2025 2.600 2.600 2.550 2.550 22,077 -0.05(-1.92%)
Apr 21, 2025 2.600 2.600 2.540 2.600 34,416 +0.01(+0.39%)
Apr 17, 2025 2.590 2.590 2.535 2.590 61,613 -0.01(-0.38%)
Apr 16, 2025 2.600 2.600 2.459 2.600 27,927 +0.14(+5.69%)
Apr 15, 2025 2.530 2.600 2.370 2.460 24,436 -0.14(-5.38%)
Apr 14, 2025 2.540 2.600 2.479 2.600 74,217 +0.04(+1.56%)
Apr 11, 2025 2.600 2.600 2.545 2.560 15,904 -0.10(-3.76%)
Apr 10, 2025 2.680 2.680 2.510 2.660 30,613 +0.06(+2.31%)
Apr 09, 2025 2.650 2.650 2.565 2.600 27,476 -0.07(-2.62%)
Apr 08, 2025 2.590 2.690 2.531 2.670 17,478 +0.08(+3.09%)
Apr 07, 2025 2.640 2.640 2.180 2.590 34,737 -0.05(-1.89%)
Apr 04, 2025 2.400 2.660 2.398 2.640 33,644 -0.05(-1.86%)
Apr 03, 2025 2.570 2.700 2.430 2.690 33,297 +0.08(+3.07%)
Apr 02, 2025 2.600 2.630 2.490 2.610 35,462 +0.07(+2.96%)
Apr 01, 2025 2.710 2.710 2.500 2.535 162,485 -0.15(-5.76%)
Mar 31, 2025 2.630 2.700 2.600 2.690 18,685 -0.01(-0.37%)
Mar 28, 2025 2.700 2.708 2.570 2.700 180,042 +0.00(+0.00%)
Mar 27, 2025 2.780 2.780 2.600 2.700 21,838 +0.02(+0.75%)
Mar 26, 2025 2.740 2.750 2.550 2.680 59,047 -0.06(-2.19%)
Mar 25, 2025 2.790 2.800 2.660 2.740 67,873 +0.00(+0.00%)
Mar 24, 2025 2.800 2.810 2.720 2.740 71,662 +0.00(+0.00%)
Mar 21, 2025 2.800 2.823 2.707 2.740 42,034 -0.01(-0.36%)
Mar 20, 2025 2.940 2.940 2.740 2.750 32,885 -0.05(-1.79%)
Mar 19, 2025 2.740 2.840 2.630 2.800 76,624 +0.00(+0.00%)
Mar 18, 2025 2.850 2.901 2.760 2.800 18,101 +0.00(+0.00%)
Mar 17, 2025 2.800 2.978 2.760 2.800 61,448 +0.00(+0.00%)
Mar 14, 2025 2.990 2.990 2.700 2.800 61,671 -0.07(-2.44%)
Mar 13, 2025 2.850 2.900 2.721 2.870 75,421 +0.06(+2.14%)
Mar 12, 2025 3.340 3.340 2.670 2.810 86,931 +0.02(+0.72%)
Mar 11, 2025 2.890 2.960 2.780 2.790 50,363 -0.03(-1.06%)
Mar 10, 2025 2.830 2.900 2.720 2.820 41,124 -0.02(-0.70%)
Mar 07, 2025 2.880 2.950 2.710 2.840 90,092 +0.03(+1.07%)
Mar 06, 2025 2.940 2.948 2.680 2.810 44,356 -0.09(-3.10%)
Mar 05, 2025 2.980 3.100 2.860 2.900 88,390 -0.08(-2.68%)
Mar 04, 2025 3.190 3.190 2.790 2.980 94,220 -0.02(-0.67%)
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.