InspireMD, Inc. - NSPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.44	2.42	2.42	2.45	2.39	69,346
September 04, 2025	2.45	2.44	2.44	2.45	2.4	37,900
September 03, 2025	2.4	2.43	2.43	2.44	2.36	32,623
September 02, 2025	2.44	2.43	2.43	2.51	2.39	57,524
August 29, 2025	2.47	2.44	2.44	2.47	2.41	32,614
August 28, 2025	2.45	2.42	2.42	2.47	2.36	47,616
August 27, 2025	2.43	2.44	2.44	2.48	2.42	42,172
August 26, 2025	2.4	2.47	2.47	2.48	2.34	549,401
August 25, 2025	2.49	2.4	2.4	2.49	2.34	207,700
August 22, 2025	2.37	2.38	2.38	2.4	2.36	59,200
August 21, 2025	2.45	2.37	2.37	2.47	2.37	46,050
August 20, 2025	2.42	2.45	2.45	2.48	2.38	41,849
August 19, 2025	2.47	2.41	2.41	2.5	2.35	88,130
August 18, 2025	2.43	2.49	2.49	2.5	2.43	47,944
August 15, 2025	2.5	2.5	2.5	2.52	2.39	46,413
August 14, 2025	2.47	2.5	2.5	2.51	2.42	67,500
August 13, 2025	2.52	2.5	2.5	2.57	2.37	89,422
August 12, 2025	2.56	2.52	2.52	2.59	2.47	58,156
August 11, 2025	2.43	2.58	2.58	2.6	2.43	102,300
August 08, 2025	2.43	2.42	2.42	2.5	2.36	49,023
August 07, 2025	2.49	2.39	2.39	2.5	2.36	56,922
August 06, 2025	2.39	2.5	2.5	2.5	2.35	78,800
August 05, 2025	2.7	2.45	2.45	2.75	2.41	142,308
August 04, 2025	2.89	2.67	2.67	2.93	2.61	226,000
August 01, 2025	2.77	2.69	2.69	2.78	2.59	97,531
July 31, 2025	2.43	2.79	2.79	2.92	2.43	889,800
July 30, 2025	2.46	2.37	2.37	2.48	2.37	17,800
July 29, 2025	2.43	2.44	2.44	2.49	2.39	16,233
July 28, 2025	2.42	2.44	2.44	2.44	2.37	25,822
July 25, 2025	2.46	2.43	2.43	2.46	2.4	18,100
July 24, 2025	2.51	2.44	2.44	2.55	2.34	75,400
July 23, 2025	2.54	2.48	2.48	2.54	2.24	53,942
July 22, 2025	2.55	2.51	2.51	2.58	2.47	30,739
July 21, 2025	2.42	2.52	2.52	2.54	2.39	52,920
July 18, 2025	2.41	2.39	2.39	2.45	2.37	58,911
July 17, 2025	2.36	2.41	2.41	2.45	2.31	52,721
July 16, 2025	2.32	2.34	2.34	2.39	2.27	34,413
July 15, 2025	2.33	2.3	2.3	2.4	2.29	26,899
July 14, 2025	2.36	2.35	2.35	2.45	2.33	71,543
July 11, 2025	2.45	2.36	2.36	2.45	2.36	42,726
July 10, 2025	2.27	2.43	2.43	2.48	2.27	83,840
July 09, 2025	2.46	2.43	2.43	2.46	2.25	282,144
July 08, 2025	2.21	2.26	2.26	2.28	2.21	49,073
July 07, 2025	2.25	2.22	2.22	2.37	2.21	218,400
July 03, 2025	2.26	2.24	2.24	2.29	2.2	44,800
July 02, 2025	2.26	2.23	2.23	2.27	2.12	136,485
July 01, 2025	2.27	2.23	2.23	2.28	2.17	71,802
June 30, 2025	2.27	2.27	2.27	2.33	2.24	142,000
June 27, 2025	2.24	2.29	2.29	2.3	2.16	168,355
June 26, 2025	2.19	2.26	2.26	2.29	2.1	256,638
June 25, 2025	2.33	2.24	2.24	2.33	1.99	906,100
June 24, 2025	2.58	2.48	2.48	2.59	2.45	5M
June 23, 2025	2.41	2.52	2.52	2.59	2.3	68,300
June 20, 2025	2.48	2.46	2.46	2.5	2.43	43,036
June 18, 2025	2.48	2.42	2.42	2.5	2.4	23,164
June 17, 2025	2.45	2.41	2.41	2.5	2.41	18,400
June 16, 2025	2.32	2.45	2.45	2.5	2.32	26,843
June 13, 2025	2.45	2.32	2.32	2.5	2.25	126,494
June 12, 2025	2.42	2.5	2.5	2.5	2.42	13,313
June 11, 2025	2.42	2.45	2.45	2.5	2.42	19,110

InspireMD, Inc. (NSPR) NASDAQ