InspireMD, Inc. (NSPR) Charts

$2.67

north_east
$0.02 (0.75%)
Day's range
$2.56
Day's range
$2.74

5 DAY PERFORMANCE

-3.61%

1 MONTH PERFORMANCE

-9.49%

3 MONTH PERFORMANCE

+0.75%

6 MONTH PERFORMANCE

+8.54%

YEAR-TO-DATE PERFORMANCE

+1.52%

1 YEAR PERFORMANCE

-7.93%

InspireMD, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $2.65 $2.67 (0.75%) $2.74 $2.56 18,362 $129.15 M
01/13/2025 $2.67 $2.65 (-0.75%) $2.87 $2.65 17,040 $128.18 M
01/10/2025 $2.77 $2.76 (-0.36%) $2.91 $2.71 35,411 $133.50 M
01/08/2025 $2.71 $2.77 (2.21%) $2.88 $2.67 19,367 $133.98 M
01/07/2025 $2.76 $2.71 (-1.81%) $2.81 $2.66 22,420 $131.08 M
01/06/2025 $2.71 $2.77 (2.21%) $2.80 $2.61 38,141 $133.98 M
01/03/2025 $2.70 $2.71 (0.37%) $2.82 $2.66 12,100 $131.08 M
01/02/2025 $2.60 $2.66 (2.31%) $2.80 $2.58 103,600 $128.66 M
12/31/2024 $2.60 $2.63 (1.15%) $2.74 $2.60 14,144 $127.21 M
12/30/2024 $2.66 $2.64 (-0.75%) $2.81 $2.58 36,600 $127.70 M
12/27/2024 $2.82 $2.69 (-4.61%) $3.04 $2.65 45,000 $130.11 M
12/26/2024 $2.85 $2.87 (0.7%) $2.98 $2.80 20,400 $138.82 M
12/24/2024 $2.81 $2.86 (1.78%) $2.93 $2.81 14,918 $138.34 M
12/23/2024 $3.00 $2.95 (-1.67%) $3.06 $2.86 9,100 $142.69 M
12/20/2024 $2.88 $3.00 (4.17%) $3.04 $2.82 11,300 $145.11 M
12/19/2024 $2.90 $2.98 (2.76%) $2.99 $2.80 20,000 $144.14 M
12/18/2024 $2.89 $2.89 (0%) $3.01 $2.85 17,210 $139.79 M
12/17/2024 $2.90 $2.90 (0%) $2.99 $2.87 32,311 $140.27 M
12/16/2024 $3.03 $2.90 (-4.29%) $3.04 $2.87 43,413 $140.27 M
12/13/2024 $3.15 $2.95 (-6.35%) $3.18 $2.91 55,500 $142.69 M
12/12/2024 $3.12 $3.09 (-0.96%) $3.19 $3.06 20,503 $149.46 M
12/11/2024 $3.19 $3.17 (-0.63%) $3.20 $3.08 33,334 $153.33 M
12/10/2024 $3.10 $3.14 (1.29%) $3.20 $3.07 32,242 $151.88 M
12/09/2024 $3.03 $3.13 (3.3%) $3.19 $3.02 28,464 $151.40 M
12/06/2024 $3.05 $3.06 (0.33%) $3.10 $2.96 41,212 $148.01 M
12/05/2024 $2.78 $3.01 (8.27%) $3.04 $2.78 19,900 $145.59 M
12/04/2024 $3.10 $2.82 (-9.03%) $3.10 $2.82 22,700 $136.40 M
12/03/2024 $2.97 $3.01 (1.35%) $3.11 $2.70 70,829 $145.59 M
12/02/2024 $2.93 $3.05 (4.1%) $3.11 $2.69 28,800 $147.53 M
11/29/2024 $2.82 $2.94 (4.26%) $3.08 $2.65 12,400 $142.21 M
11/27/2024 $3.02 $2.92 (-3.31%) $3.13 $2.62 141,306 $141.24 M
11/26/2024 $2.90 $3.02 (4.14%) $3.15 $2.60 603,100 $146.08 M
11/25/2024 $2.67 $2.94 (10.11%) $2.94 $2.60 325,600 $142.21 M
11/22/2024 $2.65 $2.65 (0%) $2.68 $2.58 19,652 $128.18 M
11/21/2024 $2.61 $2.58 (-1.15%) $2.63 $2.55 18,864 $124.79 M
11/20/2024 $2.54 $2.64 (3.94%) $2.71 $2.54 7,327 $127.70 M
11/19/2024 $2.59 $2.57 (-0.77%) $2.61 $2.51 21,800 $124.31 M
11/18/2024 $2.53 $2.59 (2.37%) $2.59 $2.49 18,922 $125.28 M
11/15/2024 $2.49 $2.53 (1.61%) $2.59 $2.48 12,247 $122.37 M
11/14/2024 $2.60 $2.55 (-1.92%) $2.70 $2.45 26,100 $123.34 M
11/13/2024 $2.12 $2.51 (18.4%) $3.05 $2.12 273,950 $121.41 M
11/12/2024 $2.07 $2.38 (14.98%) $2.48 $2.07 17,255 $115.12 M
11/11/2024 $2.24 $2.46 (9.82%) $2.49 $2.15 46,200 $118.99 M
11/08/2024 $2.35 $2.28 (-2.98%) $2.37 $2.25 16,440 $81.80 M
11/07/2024 $2.41 $2.38 (-1.24%) $2.49 $2.36 22,328 $85.39 M
11/06/2024 $2.55 $2.45 (-3.92%) $2.55 $2.40 22,600 $87.90 M
11/05/2024 $2.48 $2.40 (-3.23%) $2.54 $2.40 17,044 $86.11 M
11/04/2024 $2.50 $2.47 (-1.2%) $2.57 $2.44 31,108 $88.62 M
11/01/2024 $2.48 $2.48 (0%) $2.62 $2.46 68,700 $88.98 M
10/31/2024 $2.49 $2.48 (-0.4%) $2.54 $2.46 5,749 $88.98 M
10/30/2024 $2.45 $2.48 (1.22%) $2.55 $2.45 28,379 $88.98 M
10/29/2024 $2.45 $2.45 (0%) $2.58 $2.44 24,848 $87.90 M
10/28/2024 $2.62 $2.46 (-6.11%) $2.62 $2.44 18,827 $88.26 M
10/25/2024 $2.51 $2.45 (-2.39%) $2.52 $2.45 11,544 $87.90 M
10/24/2024 $2.54 $2.46 (-3.15%) $2.54 $2.45 17,515 $88.26 M
10/23/2024 $2.50 $2.49 (-0.4%) $2.52 $2.49 10,329 $89.34 M
10/22/2024 $2.50 $2.49 (-0.4%) $2.56 $2.49 34,312 $89.34 M
10/21/2024 $2.60 $2.49 (-4.23%) $2.60 $2.48 20,319 $89.34 M
10/18/2024 $2.49 $2.49 (0%) $2.52 $2.48 17,139 $89.34 M
10/17/2024 $2.60 $2.49 (-4.23%) $2.61 $2.48 17,800 $89.34 M
10/16/2024 $2.51 $2.49 (-0.8%) $2.57 $2.48 31,100 $89.34 M
10/15/2024 $2.65 $2.50 (-5.66%) $2.70 $2.49 115,040 $89.69 M
10/14/2024 $2.60 $2.65 (1.92%) $2.71 $2.59 7,100 $95.08 M