Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NSPR InspireMD Inc New

3.17

0.03 (0.96%)

Dec 11 2024 - Closed

Delayed by 15 minutes

NSPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 11 2024	3.17	0.03	0.96%	3.1531	3.20	3.075	31,405
Dec 10 2024	3.14	0.01	0.32%	3.125	3.1999	3.0714	31,669
Dec 09 2024	3.13	0.07	2.29%	3.07	3.194	3.05	27,083
Dec 06 2024	3.06	0.05	1.66%	3.10	3.10	2.96	40,354
Dec 05 2024	3.01	0.19	6.74%	2.78	3.04	2.78	19,850
Dec 04 2024	2.82	-0.19	-6.31%	3.07	3.07	2.82	20,456
Dec 03 2024	3.01	-0.04	-1.31%	2.9893	3.105	2.70	70,506
Dec 02 2024	3.05	0.09	3.04%	2.82	3.105	2.69	28,224
Nov 29 2024	2.96	0.04	1.37%	2.82	3.08	2.6539	12,371
Nov 27 2024	2.92	-0.10	-3.31%	3.02	3.1299	2.62	139,653
Nov 26 2024	3.02	0.08	2.72%	2.87	3.15	2.60	602,199
Nov 25 2024	2.94	0.29	10.94%	2.67	2.94	2.60	325,364
Nov 22 2024	2.65	0.07	2.71%	2.64	2.675	2.58	19,425
Nov 21 2024	2.58	-0.06	-2.27%	2.67	2.67	2.5516	18,650
Nov 20 2024	2.64	0.07	2.72%	2.54	2.705	2.54	7,060
Nov 19 2024	2.57	-0.02	-0.77%	2.59	2.61	2.5106	21,677
Nov 18 2024	2.59	0.06	2.37%	2.53	2.59	2.4902	18,918
Nov 15 2024	2.53	-0.02	-0.78%	2.49	2.5894	2.48	12,241
Nov 14 2024	2.55	0.04	1.59%	2.60	2.6964	2.4501	26,072
Nov 13 2024	2.51	0.13	5.24%	2.12	3.05	2.12	273,899
Nov 12 2024	2.385	-0.07	-2.85%	2.07	2.4781	2.07	17,039
Nov 11 2024	2.455	0.18	7.68%	2.24	2.49	2.15	45,131
Nov 08 2024	2.28	-0.10	-4.20%	2.35	2.365	2.25	16,431
Nov 07 2024	2.38	-0.07	-2.84%	2.4015	2.49	2.36	21,913
Nov 06 2024	2.4495	0.05	2.06%	2.55	2.55	2.40	22,456
Nov 05 2024	2.40	-0.07	-2.83%	2.475	2.535	2.40	16,830
Nov 04 2024	2.47	-0.01	-0.40%	2.47	2.57	2.4408	31,105
Nov 01 2024	2.48	0.00	0.01%	2.45	2.60	2.45	65,057
Oct 31 2024	2.4798	0.00	-0.01%	2.46	2.54	2.46	5,745
Oct 30 2024	2.48	0.03	1.22%	2.55	2.55	2.45	28,075
Oct 29 2024	2.45	-0.01	-0.41%	2.4504	2.58	2.44	24,641
Oct 28 2024	2.46	0.01	0.41%	2.62	2.62	2.44	18,810
Oct 25 2024	2.45	-0.01	-0.41%	2.52	2.52	2.45	11,544
Oct 24 2024	2.46	-0.03	-1.20%	2.504	2.5247	2.45	17,173
Oct 23 2024	2.49	0.00	0.00%	2.49	2.52	2.49	10,195
Oct 22 2024	2.49	0.00	0.00%	2.50	2.56	2.49	34,300
Oct 21 2024	2.49	0.00	0.00%	2.60	2.60	2.4814	20,217
Oct 18 2024	2.49	0.00	0.00%	2.49	2.5199	2.48	17,109
Oct 17 2024	2.49	0.00	0.00%	2.60	2.61	2.4831	17,791
Oct 16 2024	2.49	-0.01	-0.40%	2.60	2.60	2.48	31,074
Oct 15 2024	2.50	-0.15	-5.66%	2.66	2.70	2.49	115,037
Oct 14 2024	2.65	0.04	1.40%	2.60	2.71	2.5886	7,085
Oct 11 2024	2.6135	0.02	0.91%	2.59	2.6941	2.59	3,565
Oct 10 2024	2.59	-0.04	-1.52%	2.65	2.69	2.59	43,798
Oct 09 2024	2.63	-0.06	-2.23%	2.63	2.7242	2.60	24,933
Oct 08 2024	2.69	-0.05	-1.82%	2.76	2.76	2.62	3,059
Oct 07 2024	2.74	0.10	3.79%	2.60	2.74	2.60	12,945
Oct 04 2024	2.64	-0.02	-0.75%	2.64	2.6894	2.5625	12,770
Oct 03 2024	2.66	0.06	2.31%	2.67	2.6966	2.59	11,579
Oct 02 2024	2.5999	-0.05	-1.89%	2.73	2.73	2.56	15,768
Oct 01 2024	2.65	-0.03	-1.12%	2.71	2.86	2.65	16,047
Sep 30 2024	2.68	-0.07	-2.55%	2.69	2.7998	2.675	5,354
Sep 27 2024	2.75	0.03	1.10%	2.68	2.81	2.6609	13,568
Sep 26 2024	2.72	-0.05	-1.81%	2.83	2.95	2.65	16,933
Sep 25 2024	2.77	-0.02	-0.72%	2.79	2.80	2.76	11,304
Sep 24 2024	2.79	0.03	1.09%	2.82	2.87	2.75	14,136
Sep 23 2024	2.76	-0.02	-0.72%	2.70	2.765	2.70	6,576
Sep 20 2024	2.78	0.17	6.68%	2.60	2.78	2.575	4,778
Sep 19 2024	2.606	-0.02	-0.91%	2.59	2.695	2.5501	12,030
Sep 18 2024	2.63	0.08	3.14%	2.57	2.70	2.56	17,721
Sep 17 2024	2.55	-0.14	-5.20%	2.69	2.8393	2.54	26,942
Sep 16 2024	2.69	-0.03	-1.24%	2.73	2.7999	2.54	34,693
Sep 13 2024	2.7237	0.02	0.88%	2.81	2.81	2.70	4,440

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