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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	2.4	2.44	2.44	2.46	2.4	24,800
June 09, 2025	2.51	2.4	2.4	2.59	2.39	50,410
June 06, 2025	2.5	2.5	2.5	2.51	2.49	86,123
June 05, 2025	2.6	2.5	2.5	2.6	2.47	66,600
June 04, 2025	2.57	2.6	2.6	2.65	2.57	120,000
June 03, 2025	2.58	2.55	2.55	2.6	2.5	15,900
June 02, 2025	2.6	2.54	2.54	2.6	2.47	16,900
May 30, 2025	2.48	2.56	2.56	2.59	2.47	84,441
May 29, 2025	2.44	2.56	2.56	2.6	2.42	26,215
May 28, 2025	2.5	2.45	2.45	2.53	2.45	13,300
May 27, 2025	2.57	2.49	2.49	2.57	2.49	14,800
May 23, 2025	2.31	2.53	2.53	2.57	2.31	38,342
May 22, 2025	2.24	2.28	2.28	2.33	2.2	70,900
May 21, 2025	2.25	2.23	2.23	2.28	2.19	37,700

InspireMD, Inc. (NSPR) NASDAQ