InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
0.699
-0.021 (-2.93%)
Jun 29, 2026, 1:53 PM EDT - Market open
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.72 | 0.72 | 0.68 | 0.72 | - | -0.01% | 38,732 |
| Jun 26, 2026 | 0.65 | 0.73 | 0.63 | 0.72 | 0.72 | 9.92% | 102,870 |
| Jun 25, 2026 | 0.70 | 0.74 | 0.65 | 0.66 | 0.66 | -6.44% | 173,364 |
| Jun 24, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | -0.13% | 52,775 |
| Jun 23, 2026 | 0.74 | 0.76 | 0.70 | 0.70 | 0.70 | -2.11% | 130,904 |
| Jun 22, 2026 | 0.72 | 0.77 | 0.72 | 0.72 | 0.72 | 0.86% | 96,071 |
| Jun 18, 2026 | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -3.79% | 104,891 |
| Jun 17, 2026 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | 3.59% | 43,754 |
| Jun 16, 2026 | 0.80 | 0.84 | 0.71 | 0.71 | 0.71 | -6.26% | 98,020 |
| Jun 15, 2026 | 0.78 | 0.89 | 0.69 | 0.76 | 0.76 | 4.11% | 599,807 |
| Jun 12, 2026 | 0.73 | 0.80 | 0.72 | 0.73 | 0.73 | 0.10% | 121,600 |
| Jun 11, 2026 | 0.81 | 0.82 | 0.72 | 0.73 | 0.73 | -5.95% | 106,952 |
| Jun 10, 2026 | 0.76 | 0.81 | 0.75 | 0.78 | 0.78 | 1.31% | 181,913 |
| Jun 9, 2026 | 0.84 | 0.88 | 0.76 | 0.77 | 0.77 | -6.24% | 98,114 |
| Jun 8, 2026 | 0.89 | 0.95 | 0.80 | 0.82 | 0.82 | -7.24% | 177,485 |
| Jun 5, 2026 | 0.94 | 0.94 | 0.85 | 0.88 | 0.88 | -4.86% | 214,499 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -3.66% | 111,840 |
| Jun 3, 2026 | 1.01 | 1.03 | 0.96 | 0.96 | 0.96 | -4.94% | 29,418 |
| Jun 2, 2026 | 1.00 | 1.04 | 0.97 | 1.01 | 1.01 | 2.02% | 139,824 |
| Jun 1, 2026 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | 7.53% | 245,158 |
| May 29, 2026 | 0.90 | 1.00 | 0.90 | 0.92 | 0.92 | 2.30% | 252,496 |
| May 28, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 2.33% | 318,525 |
| May 27, 2026 | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -7.42% | 270,615 |
| May 26, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -5.00% | 140,953 |
| May 22, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 51,910 |
| May 21, 2026 | 1.01 | 1.05 | 0.97 | 1.03 | 1.03 | 3.00% | 159,957 |
| May 20, 2026 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | - | 167,933 |
| May 19, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 271,461 |
| May 18, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | - | 144,280 |
| May 15, 2026 | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -7.89% | 185,205 |
| May 14, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 189,669 |
| May 13, 2026 | 1.22 | 1.24 | 1.13 | 1.17 | 1.17 | -2.50% | 342,238 |
| May 12, 2026 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -4.00% | 162,137 |
| May 11, 2026 | 1.21 | 1.29 | 1.16 | 1.25 | 1.25 | 8.70% | 683,884 |
| May 8, 2026 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 263,190 |
| May 7, 2026 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | - | 413,133 |
| May 6, 2026 | 1.11 | 1.21 | 1.09 | 1.16 | 1.16 | 5.45% | 276,447 |
| May 5, 2026 | 1.02 | 1.18 | 1.02 | 1.10 | 1.10 | -5.98% | 585,814 |
| May 4, 2026 | 1.05 | 1.20 | 1.04 | 1.17 | 1.17 | 1.74% | 1,366,669 |
| May 1, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 9,174,535 |
| Apr 30, 2026 | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | 3.51% | 69,700 |
| Apr 29, 2026 | 1.13 | 1.27 | 1.13 | 1.14 | 1.14 | - | 107,084 |
| Apr 28, 2026 | 1.21 | 1.23 | 1.12 | 1.14 | 1.14 | -5.79% | 34,076 |
| Apr 27, 2026 | 1.30 | 1.31 | 1.19 | 1.21 | 1.21 | -3.20% | 48,207 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | -2.34% | 37,273 |
| Apr 23, 2026 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.03% | 92,958 |
| Apr 22, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -0.75% | 13,325 |
| Apr 21, 2026 | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 39,993 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 76,055 |
| Apr 17, 2026 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | - | 145,505 |
| Apr 16, 2026 | 1.37 | 1.42 | 1.32 | 1.35 | 1.35 | - | 109,581 |
| Apr 15, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | - | 80,834 |
| Apr 14, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | - | 34,985 |
| Apr 13, 2026 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | 4.65% | 31,402 |
| Apr 10, 2026 | 1.33 | 1.42 | 1.28 | 1.29 | 1.29 | -3.73% | 44,660 |
| Apr 9, 2026 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 39,210 |
| Apr 8, 2026 | 1.46 | 1.57 | 1.32 | 1.37 | 1.37 | -1.44% | 52,614 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.38 | 1.39 | 1.39 | -6.71% | 15,209 |
| Apr 6, 2026 | 1.57 | 1.72 | 1.45 | 1.49 | 1.49 | -3.25% | 61,818 |
| Apr 2, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -1.91% | 22,321 |
| Apr 1, 2026 | 1.61 | 1.69 | 1.56 | 1.57 | 1.57 | -3.68% | 37,867 |
| Mar 31, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 7,939 |
| Mar 30, 2026 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | - | 13,067 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -8.09% | 60,975 |
| Mar 26, 2026 | 1.75 | 1.82 | 1.70 | 1.73 | 1.73 | -2.26% | 33,558 |
| Mar 25, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 15,882 |
| Mar 24, 2026 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 28,621 |
| Mar 23, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -3.87% | 35,275 |
| Mar 20, 2026 | 1.71 | 1.90 | 1.70 | 1.81 | 1.81 | 5.85% | 119,244 |
| Mar 19, 2026 | 1.79 | 1.83 | 1.67 | 1.71 | 1.71 | -4.47% | 56,599 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.77 | 1.79 | 1.79 | - | 228,872 |
| Mar 17, 2026 | 1.65 | 1.84 | 1.63 | 1.79 | 1.79 | 9.48% | 63,489 |
| Mar 16, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.91% | 59,695 |
| Mar 13, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 13,101 |
| Mar 12, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | - | 8,835 |
| Mar 11, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 17,628 |
| Mar 10, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 26,318 |
| Mar 9, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 44,279 |
| Mar 6, 2026 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | - | 22,813 |
| Mar 5, 2026 | 1.66 | 1.68 | 1.58 | 1.64 | 1.64 | 1.86% | 68,313 |
| Mar 4, 2026 | 1.65 | 1.85 | 1.60 | 1.61 | 1.61 | -5.29% | 98,445 |
| Mar 3, 2026 | 1.79 | 1.85 | 1.69 | 1.70 | 1.70 | -7.10% | 29,746 |
| Mar 2, 2026 | 1.77 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 19,734 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -2.73% | 12,665 |
| Feb 26, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 4,301 |
| Feb 25, 2026 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | -1.62% | 42,288 |
| Feb 24, 2026 | 1.79 | 1.88 | 1.78 | 1.85 | 1.85 | 1.65% | 20,754 |
| Feb 23, 2026 | 1.81 | 1.86 | 1.75 | 1.82 | 1.82 | 0.55% | 20,447 |
| Feb 20, 2026 | 1.83 | 1.87 | 1.76 | 1.81 | 1.81 | 4.02% | 16,136 |
| Feb 19, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 8,369 |
| Feb 18, 2026 | 1.74 | 1.82 | 1.72 | 1.73 | 1.73 | -1.14% | 16,226 |
| Feb 17, 2026 | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | - | 19,735 |
| Feb 13, 2026 | 1.60 | 1.78 | 1.60 | 1.75 | 1.75 | 2.94% | 22,449 |
| Feb 12, 2026 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | -1.45% | 15,368 |
| Feb 11, 2026 | 1.78 | 1.81 | 1.70 | 1.73 | 1.73 | -2.82% | 18,044 |
| Feb 10, 2026 | 1.77 | 1.83 | 1.67 | 1.78 | 1.78 | 0.28% | 12,340 |
| Feb 9, 2026 | 1.69 | 1.84 | 1.68 | 1.77 | 1.77 | 1.72% | 16,234 |
| Feb 6, 2026 | 1.67 | 1.77 | 1.62 | 1.74 | 1.74 | 6.10% | 19,519 |
| Feb 5, 2026 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 0.06% | 21,739 |
| Feb 4, 2026 | 1.64 | 1.66 | 1.59 | 1.64 | 1.64 | -0.06% | 14,936 |