Skip to main content
InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
1.650
+0.010 (0.61%)
Mar 6, 2026, 2:16 PM EST - Market open

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.631.651.621.65-0.30%3,703
Mar 5, 20261.661.681.581.641.641.86%68,313
Mar 4, 20261.651.851.601.611.61-5.29%98,443
Mar 3, 20261.791.851.691.701.70-7.10%29,746
Mar 2, 20261.771.851.751.831.832.81%19,726
Feb 27, 20261.811.811.751.781.78-2.73%12,665
Feb 26, 20261.811.841.811.831.830.55%4,201
Feb 25, 20261.801.881.801.821.82-1.62%42,288
Feb 24, 20261.791.881.781.851.851.65%20,754
Feb 23, 20261.811.861.751.821.820.55%20,447
Feb 20, 20261.831.871.761.811.814.02%16,136
Feb 19, 20261.721.771.721.741.740.58%8,369
Feb 18, 20261.741.821.721.731.73-1.14%16,226
Feb 17, 20261.751.851.651.751.75-19,735
Feb 13, 20261.601.781.601.751.752.94%22,449
Feb 12, 20261.691.731.651.701.70-1.45%15,368
Feb 11, 20261.781.811.701.731.73-2.82%18,044
Feb 10, 20261.771.831.671.781.780.28%12,340
Feb 9, 20261.691.841.681.771.771.72%16,234
Feb 6, 20261.671.771.621.741.746.10%19,519
Feb 5, 20261.651.691.631.641.640.06%21,739
Feb 4, 20261.641.661.591.641.64-0.06%14,936
Feb 3, 20261.671.671.621.641.640.61%16,475
Feb 2, 20261.651.681.581.631.633.16%23,295
Jan 30, 20261.621.641.581.581.58-2.47%12,397
Jan 29, 20261.621.641.601.621.62-1.82%17,462
Jan 28, 20261.651.701.621.651.65-12,750
Jan 27, 20261.661.681.621.651.65-47,006
Jan 26, 20261.641.711.621.651.651.85%33,972
Jan 23, 20261.711.711.621.621.62-5.26%27,146
Jan 22, 20261.641.741.551.711.715.56%37,028
Jan 21, 20261.631.731.531.621.620.62%46,480
Jan 20, 20261.551.741.551.611.611.26%87,454
Jan 16, 20261.591.651.581.591.59-0.63%27,567
Jan 15, 20261.631.661.591.601.600.63%38,310
Jan 14, 20261.571.651.531.591.590.63%52,523
Jan 13, 20261.671.691.511.581.58-2.47%29,430
Jan 12, 20261.791.801.581.621.62-5.81%69,815
Jan 9, 20261.821.831.691.721.72-6.52%47,737
Jan 8, 20261.811.841.791.841.841.66%5,439
Jan 7, 20261.801.851.781.811.81-34,414
Jan 6, 20261.921.941.801.811.81-6.22%27,146
Jan 5, 20261.851.951.741.931.933.76%29,886
Jan 2, 20261.781.861.751.861.864.49%23,284
Dec 31, 20251.861.911.661.781.78-5.82%135,138
Dec 30, 20251.951.951.851.891.890.53%31,192
Dec 29, 20251.942.151.881.881.88-3.59%48,775
Dec 26, 20252.052.051.931.951.95-4.88%18,504
Dec 24, 20252.122.121.982.052.05-4.65%29,480
Dec 23, 20252.122.172.002.152.151.42%47,446
Dec 22, 20251.982.141.892.122.126.53%67,114
Dec 19, 20251.992.001.901.991.99-0.50%50,447
Dec 18, 20251.952.071.892.002.004.17%28,431
Dec 17, 20251.941.971.881.921.92-1.03%133,515
Dec 16, 20251.961.981.891.941.94-1.52%27,900
Dec 15, 20251.981.981.861.971.971.03%54,000
Dec 12, 20251.941.951.881.951.95-58,531
Dec 11, 20251.912.001.881.951.953.17%75,668
Dec 10, 20251.811.981.761.891.894.42%106,413
Dec 9, 20251.811.901.741.811.81-0.55%98,831
Dec 8, 20251.931.931.801.821.82-3.19%60,137
Dec 5, 20251.881.901.841.881.88-2.08%37,044
Dec 4, 20251.911.921.841.921.920.52%73,019
Dec 3, 20251.931.941.851.911.91-1.04%15,596
Dec 2, 20251.981.991.881.931.93-2.53%34,759
Dec 1, 20252.002.071.961.981.98-86,251
Nov 28, 20252.102.101.981.981.98-5.26%76,027
Nov 26, 20252.002.132.002.092.094.50%128,418
Nov 25, 20251.992.051.932.002.002.04%62,647
Nov 24, 20252.052.051.931.961.961.55%194,001
Nov 21, 20251.782.101.781.931.9313.53%284,325
Nov 20, 20251.981.981.691.701.70-11.46%86,404
Nov 19, 20251.992.061.921.921.92-2.04%67,034
Nov 18, 20251.862.021.851.961.96-2.49%123,490
Nov 17, 20252.122.222.002.012.01-4.74%273,344
Nov 14, 20251.872.131.872.112.1112.83%88,861
Nov 13, 20251.791.881.781.871.874.47%56,824
Nov 12, 20251.661.851.611.791.799.82%131,662
Nov 11, 20251.691.901.591.631.63-2.98%279,966
Nov 10, 20251.701.821.591.681.68-7.18%761,834
Nov 7, 20251.962.041.771.811.81-7.65%880,364
Nov 6, 20252.122.131.901.961.96-7.11%131,167
Nov 5, 20252.132.292.072.112.11-0.71%47,863
Nov 4, 20252.402.402.052.132.13-7.21%139,133
Nov 3, 20252.182.352.182.292.293.62%77,050
Oct 31, 20252.192.262.102.212.210.91%75,997
Oct 30, 20252.242.292.192.192.19-3.52%46,351
Oct 29, 20252.222.412.222.272.271.34%422,226
Oct 28, 20252.252.292.212.242.24-0.88%16,413
Oct 27, 20252.262.282.212.262.26-16,822
Oct 24, 20252.242.292.222.262.260.44%10,562
Oct 23, 20252.292.292.232.252.250.45%26,842
Oct 22, 20252.352.352.202.242.24-4.68%57,757
Oct 21, 20252.352.372.332.352.350.43%17,342
Oct 20, 20252.322.352.322.342.340.86%32,081
Oct 17, 20252.352.362.302.322.32-2.52%82,129
Oct 16, 20252.402.422.352.382.38-58,050
Oct 15, 20252.322.542.322.382.380.42%111,930
Oct 14, 20252.392.452.322.372.37-2.07%76,396
Oct 13, 20252.382.432.302.422.422.98%63,256