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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.96	1.81	1.81	2.04	1.77	880,364
November 06, 2025	2.12	1.96	1.96	2.13	1.9	131,200
November 05, 2025	2.13	2.11	2.11	2.29	2.07	47,900
November 04, 2025	2.4	2.13	2.13	2.4	2.05	139,133
November 03, 2025	2.18	2.29	2.29	2.35	2.18	77,050
October 31, 2025	2.19	2.21	2.21	2.26	2.1	76,000
October 30, 2025	2.24	2.19	2.19	2.29	2.19	46,351
October 29, 2025	2.22	2.27	2.27	2.41	2.22	422,226
October 28, 2025	2.25	2.24	2.24	2.29	2.21	16,413
October 27, 2025	2.26	2.26	2.26	2.28	2.21	16,822
October 24, 2025	2.24	2.26	2.26	2.29	2.22	10,600
October 23, 2025	2.29	2.25	2.25	2.29	2.23	26,922
October 22, 2025	2.35	2.24	2.24	2.35	2.2	57,757
October 21, 2025	2.35	2.35	2.35	2.37	2.33	17,342
October 20, 2025	2.32	2.34	2.34	2.35	2.32	32,100
October 17, 2025	2.35	2.32	2.32	2.36	2.3	82,129
October 16, 2025	2.4	2.38	2.38	2.42	2.35	58,100
October 15, 2025	2.32	2.38	2.38	2.54	2.32	111,930
October 14, 2025	2.39	2.37	2.37	2.45	2.32	76,396
October 13, 2025	2.38	2.42	2.42	2.43	2.3	63,256
October 10, 2025	2.42	2.35	2.35	2.45	2.34	37,300
October 09, 2025	2.44	2.4	2.4	2.45	2.34	131,400
October 08, 2025	2.42	2.44	2.44	2.47	2.42	15,300
October 07, 2025	2.46	2.42	2.42	2.49	2.4	29,340
October 06, 2025	2.42	2.5	2.5	2.57	2.42	82,200
October 03, 2025	2.42	2.39	2.39	2.42	2.38	57,478
October 02, 2025	2.39	2.41	2.41	2.44	2.39	26,680
October 01, 2025	2.41	2.4	2.4	2.43	2.38	140,537
September 30, 2025	2.42	2.41	2.41	2.43	2.4	4,500
September 29, 2025	2.38	2.42	2.42	2.44	2.36	28,800
September 26, 2025	2.41	2.39	2.39	2.47	2.36	930,349
September 25, 2025	2.42	2.37	2.37	2.43	2.37	15,776
September 24, 2025	2.4	2.42	2.42	2.48	2.39	195,800
September 23, 2025	2.43	2.4	2.4	2.47	2.4	591,011
September 22, 2025	2.46	2.44	2.44	2.47	2.42	36,445
September 19, 2025	2.42	2.45	2.45	2.47	2.4	42,500
September 18, 2025	2.38	2.42	2.42	2.45	2.34	63,303
September 17, 2025	2.43	2.4	2.4	2.43	2.4	13,441
September 16, 2025	2.4	2.41	2.41	2.42	2.38	30,446
September 15, 2025	2.43	2.38	2.38	2.43	2.37	36,290
September 12, 2025	2.42	2.38	2.38	2.45	2.38	46,353
September 11, 2025	2.4	2.42	2.42	2.44	2.39	21,139
September 10, 2025	2.41	2.4	2.4	2.43	2.37	20,258
September 09, 2025	2.38	2.46	2.46	2.46	2.35	52,707
September 08, 2025	2.39	2.4	2.4	2.41	2.36	36,642
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

InspireMD, Inc. (NSPR) NASDAQ