Inspire Small/Mid Cap Imp... (ISMD)
AMEX: ISMD
· Real-Time Price · USD
39.05
-0.01 (-0.03%)
At close: Aug 28, 2025, 3:59 PM
38.98
-0.18%
After-hours: Aug 28, 2025, 05:53 PM EDT
ISMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 38.63 | 39.06 | 38.63 | 39.06 | 39.06 | 0.64% | 17,642 |
| Aug 26, 2025 | 38.61 | 38.81 | 38.61 | 38.81 | 38.81 | 0.41% | 11,200 |
| Aug 25, 2025 | 38.79 | 38.79 | 38.59 | 38.65 | 38.65 | -0.44% | 13,302 |
| Aug 22, 2025 | 37.62 | 38.95 | 37.62 | 38.82 | 38.82 | 3.74% | 30,100 |
| Aug 21, 2025 | 37.19 | 37.42 | 37.19 | 37.42 | 37.42 | 0.11% | 94,600 |
| Aug 20, 2025 | 37.53 | 37.53 | 37.23 | 37.38 | 37.38 | -0.72% | 12,115 |
| Aug 19, 2025 | 37.60 | 37.95 | 37.45 | 37.65 | 37.65 | 0.05% | 39,100 |
| Aug 18, 2025 | 37.47 | 37.66 | 37.47 | 37.63 | 37.63 | 0.43% | 19,125 |
| Aug 15, 2025 | 37.72 | 37.72 | 37.36 | 37.47 | 37.47 | -0.53% | 91,700 |
| Aug 14, 2025 | 37.57 | 37.72 | 37.32 | 37.67 | 37.67 | -1.23% | 40,912 |
| Aug 13, 2025 | 37.50 | 38.14 | 37.50 | 38.14 | 38.14 | 2.50% | 30,700 |
| Aug 12, 2025 | 36.33 | 37.21 | 36.33 | 37.21 | 37.21 | 3.28% | 12,000 |
| Aug 11, 2025 | 36.23 | 36.23 | 35.94 | 36.03 | 36.03 | -0.50% | 27,919 |
| Aug 8, 2025 | 36.24 | 36.35 | 36.13 | 36.21 | 36.21 | 0.14% | 19,700 |
| Aug 7, 2025 | 36.44 | 36.54 | 35.94 | 36.16 | 36.16 | 0.19% | 63,748 |
| Aug 6, 2025 | 36.15 | 36.15 | 35.94 | 36.09 | 36.09 | -0.11% | 97,780 |
| Aug 5, 2025 | 35.85 | 36.13 | 35.62 | 36.13 | 36.13 | 1.32% | 12,100 |
| Aug 4, 2025 | 35.30 | 35.76 | 35.30 | 35.66 | 35.66 | 1.60% | 35,400 |
| Aug 1, 2025 | 35.24 | 35.24 | 34.67 | 35.10 | 35.10 | -1.74% | 17,800 |
| Jul 31, 2025 | 35.85 | 36.26 | 35.58 | 35.72 | 35.72 | -1.24% | 152,700 |