Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
InspireMD Inc New (NSPR)
InspireMD Inc New (NSPR) Historical

NSPR InspireMD Inc New

1.85

-0.125 (-6.33%)

After Hours

Last Updated: 17:40:06

Delayed by 15 minutes

NSPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.975	0.07	3.40%	1.95	2.0152	1.875	14,315
Apr 22 2024	1.91	-0.18	-8.61%	2.14	2.14	1.8701	21,370
Apr 19 2024	2.09	-0.05	-2.38%	2.115	2.15	2.0701	15,876
Apr 18 2024	2.1409	-0.07	-3.13%	2.16	2.2001	2.08	13,920
Apr 17 2024	2.21	-0.04	-1.78%	2.25	2.25	2.1501	7,978
Apr 16 2024	2.25	-0.02	-0.88%	2.295	2.295	2.24	3,114
Apr 15 2024	2.27	-0.05	-2.16%	2.25	2.3399	2.25	10,931
Apr 12 2024	2.32	-0.02	-0.85%	2.33	2.4499	2.24	45,811
Apr 11 2024	2.34	0.12	5.41%	2.21	2.35	2.21	13,986
Apr 10 2024	2.22	-0.06	-2.63%	2.28	2.33	2.2021	27,033
Apr 09 2024	2.28	-0.06	-2.68%	2.31	2.40	2.28	21,618
Apr 08 2024	2.3427	0.05	2.30%	2.27	2.39	2.2291	19,013
Apr 05 2024	2.29	0.00	0.00%	2.27	2.29	2.16	15,480
Apr 04 2024	2.29	0.09	4.09%	2.19	2.29	2.19	18,052
Apr 03 2024	2.20	0.05	2.33%	2.24	2.24	2.15	13,934
Apr 02 2024	2.15	-0.22	-9.16%	2.3494	2.41	2.15	956,142
Apr 01 2024	2.3667	0.00	-0.14%	2.30	2.4099	2.30	11,087
Mar 28 2024	2.3701	0.09	3.88%	2.25	2.45	2.22	58,963
Mar 27 2024	2.2816	0.03	1.40%	2.27	2.3798	2.25	25,084
Mar 26 2024	2.25	-0.06	-2.60%	2.36	2.3999	2.2101	30,600
Mar 25 2024	2.31	-0.06	-2.53%	2.38	2.54	2.31	22,525
Mar 22 2024	2.37	0.05	2.16%	2.33	2.54	2.30	49,629
Mar 21 2024	2.32	0.01	0.43%	2.28	2.41	2.28	47,228
Mar 20 2024	2.31	0.00	0.00%	2.28	2.35	2.28	14,398
Mar 19 2024	2.31	0.04	1.76%	2.30	2.49	2.30	7,778
Mar 18 2024	2.27	-0.02	-0.87%	2.16	2.36	2.16	51,182
Mar 15 2024	2.29	-0.11	-4.58%	2.40	2.4936	2.29	32,493
Mar 14 2024	2.40	-0.10	-4.00%	2.44	2.505	2.40	19,299
Mar 13 2024	2.50	0.04	1.63%	2.43	2.55	2.41	6,320
Mar 12 2024	2.46	-0.09	-3.70%	2.50	2.6091	2.46	65,211
Mar 11 2024	2.5546	-0.08	-2.87%	2.53	2.6289	2.51	9,377
Mar 08 2024	2.63	-0.01	-0.38%	2.65	2.6691	2.51	7,744
Mar 07 2024	2.64	0.11	4.35%	2.46	2.6599	2.40	23,668
Mar 06 2024	2.53	-0.10	-3.80%	2.56	2.56	2.44	35,816
Mar 05 2024	2.63	0.06	2.33%	2.56	2.68	2.56	7,730
Mar 04 2024	2.57	-0.09	-3.38%	2.58	2.6972	2.56	9,591
Mar 01 2024	2.66	-0.09	-3.27%	2.72	2.7637	2.56	34,691
Feb 29 2024	2.75	-0.02	-0.72%	2.78	2.7809	2.6957	5,953
Feb 28 2024	2.77	0.04	1.47%	2.67	2.77	2.59	18,608
Feb 27 2024	2.73	0.17	6.64%	2.66	2.782	2.58	24,372
Feb 26 2024	2.56	-0.07	-2.65%	2.61	2.6598	2.51	9,873
Feb 23 2024	2.6296	-0.06	-2.25%	2.69	2.69	2.53	8,345
Feb 22 2024	2.69	0.09	3.28%	2.55	2.70	2.55	29,665
Feb 21 2024	2.6045	-0.01	-0.21%	2.61	2.63	2.551	6,647
Feb 20 2024	2.61	-0.04	-1.32%	2.64	2.65	2.61	7,346
Feb 16 2024	2.645	-0.05	-1.67%	2.68	2.68	2.64	7,117
Feb 15 2024	2.69	0.01	0.37%	2.66	2.7999	2.66	9,958
Feb 14 2024	2.68	-0.04	-1.62%	2.76	2.7999	2.67	33,064
Feb 13 2024	2.7241	-0.02	-0.58%	2.70	2.8101	2.70	2,107
Feb 12 2024	2.7399	-0.01	-0.37%	2.71	2.838	2.7001	10,154
Feb 09 2024	2.75	-0.01	-0.36%	2.71	2.80	2.68	2,719
Feb 08 2024	2.76	-0.09	-3.16%	2.68	2.80	2.68	24,663
Feb 07 2024	2.85	-0.07	-2.23%	2.82	2.89	2.755	14,884
Feb 06 2024	2.915	0.17	6.19%	2.67	2.98	2.67	18,397
Feb 05 2024	2.745	-0.09	-3.00%	2.77	2.88	2.65	37,899
Feb 02 2024	2.83	-0.03	-1.05%	2.85	2.8596	2.76	4,638
Feb 01 2024	2.86	0.03	0.90%	2.89	2.93	2.76	29,064
Jan 31 2024	2.8344	-0.11	-3.76%	2.94	2.96	2.8344	21,340
Jan 30 2024	2.945	-0.10	-3.13%	2.97	3.0741	2.9063	19,127
Jan 29 2024	3.04	0.10	3.40%	2.94	3.05	2.93	10,481
Jan 26 2024	2.94	0.00	0.00%	2.92	3.02	2.9184	4,178
Jan 25 2024	2.94	-0.11	-3.61%	3.00	3.13	2.91	22,988

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions