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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.88	1.92	1.92	1.92	1.86	73,008
December 03, 2025	1.93	1.91	1.91	1.94	1.85	15,600
December 02, 2025	1.98	1.93	1.93	1.99	1.88	34,800
December 01, 2025	2	1.98	1.98	2.07	1.96	86,300
November 28, 2025	2.1	1.98	1.98	2.1	1.98	76,027
November 26, 2025	2	2.09	2.09	2.13	2	128,418
November 25, 2025	1.99	2	2	2.05	1.93	62,647
November 24, 2025	2.05	1.96	1.96	2.05	1.93	194,001
November 21, 2025	1.78	1.93	1.93	2.1	1.78	284,325
November 20, 2025	1.98	1.7	1.7	1.98	1.69	86,404
November 19, 2025	1.99	1.92	1.92	2.06	1.92	67,034
November 18, 2025	1.86	1.96	1.96	2.02	1.85	123,490
November 17, 2025	2.12	2.01	2.01	2.22	2	273,344
November 14, 2025	1.87	2.11	2.11	2.13	1.87	88,861
November 13, 2025	1.79	1.87	1.87	1.88	1.78	56,824
November 12, 2025	1.66	1.79	1.79	1.85	1.61	131,662
November 11, 2025	1.69	1.63	1.63	1.9	1.59	280,000
November 10, 2025	1.7	1.68	1.68	1.82	1.59	761,834
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

InspireMD, Inc. (NSPR) NASDAQ