Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspiremd Inc (NSPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.43 2.45 2.38 2.39 2,375
17th Jul 2025 (Thu) 2.39 2.43 2.37 2.41 5,340
16th Jul 2025 (Wed) 2.38 2.38 2.365 2.34 389
15th Jul 2025 (Tue) 2.40 2.40 2.31 2.30 891
14th Jul 2025 (Mon) 2.36 2.43 2.34 2.35 2,528
11th Jul 2025 (Fri) 2.435 2.435 2.38 2.36 2,034
10th Jul 2025 (Thu) 2.41 2.47 2.37 2.43 2,270
9th Jul 2025 (Wed) 2.40 2.45 2.25 2.43 22,663
8th Jul 2025 (Tue) 2.25 2.27 2.24 2.26 1,049
7th Jul 2025 (Mon) 2.22 2.34 2.21 2.22 12,791
4th Jul 2025 (Fri) 2.24 2.27 2.23 2.24 912
3rd Jul 2025 (Thu) 2.24 2.27 2.23 2.24 912
2nd Jul 2025 (Wed) 2.19 2.27 2.12 2.23 4,655
1st Jul 2025 (Tue) 2.25 2.25 2.17 2.23 4,702
30th Jun 2025 (Mon) 2.28 2.30 2.25 2.27 5,976
27th Jun 2025 (Fri) 2.25 2.285 2.17 2.29 15,797
26th Jun 2025 (Thu) 2.13 2.28 2.12 2.26 12,839
25th Jun 2025 (Wed) 2.29 2.29 2.00 2.24 47,074
24th Jun 2025 (Tue) 2.58 2.58 2.475 2.475 613,589
23rd Jun 2025 (Mon) 2.50 2.53 2.50 2.52 3,197
20th Jun 2025 (Fri) 2.45 2.50 2.435 2.46 807
19th Jun 2025 (Thu) 2.43 2.43 2.43 2.42 467
18th Jun 2025 (Wed) 2.43 2.43 2.43 2.42 467
17th Jun 2025 (Tue) 2.47 2.47 2.47 2.41 101
16th Jun 2025 (Mon) 2.43 2.49 2.43 2.45 508
13th Jun 2025 (Fri) 2.42 2.50 2.29 2.32 11,226
12th Jun 2025 (Thu) 2.50 2.50 2.50 2.50 259
11th Jun 2025 (Wed) 2.46 2.46 2.45 2.45 958
10th Jun 2025 (Tue) 2.43 2.44 2.43 2.44 1,084
9th Jun 2025 (Mon) 2.41 2.44 2.41 2.40 775
6th Jun 2025 (Fri) 2.49 2.49 2.49 2.50 229
5th Jun 2025 (Thu) 2.53 2.53 2.47 2.50 217
4th Jun 2025 (Wed) 2.59 2.65 2.59 2.60 726
3rd Jun 2025 (Tue) 2.51 2.53 2.51 2.55 479
2nd Jun 2025 (Mon) 2.50 2.515 2.50 2.54 1,345
30th May 2025 (Fri) 2.50 2.53 2.50 2.56 3,387
29th May 2025 (Thu) 2.47 2.58 2.47 2.56 1,776
28th May 2025 (Wed) 2.49 2.49 2.49 2.49 266
27th May 2025 (Tue) 2.52 2.52 2.52 2.52 391
26th May 2025 (Mon) 2.53 2.53 2.53 2.53 0
24th May 2025 (Sat) 2.52 2.52 2.51 2.53 1,448
23rd May 2025 (Fri) 2.52 2.52 2.51 2.52 1,448
22nd May 2025 (Thu) 2.22 2.29 2.22 2.29 8,621
21st May 2025 (Wed) 2.26 2.26 2.26 2.26 3,623
20th May 2025 (Tue) 2.28 2.28 2.20 2.26 3,502
19th May 2025 (Mon) 2.33 2.33 2.31 2.31 4,555
FTSE 100 Latest
Value8,992.12
Change19.48