Skip to main content
InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
1.140
-0.070 (-5.79%)
At close: Apr 28, 2026, 4:00 PM EDT
1.190
+0.050 (4.39%)
After-hours: Apr 28, 2026, 4:22 PM EDT

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.211.231.121.141.14-5.79%34,076
Apr 27, 20261.301.311.191.211.21-3.20%48,206
Apr 24, 20261.271.271.191.251.25-2.34%37,273
Apr 23, 20261.331.351.251.281.28-3.03%92,958
Apr 22, 20261.341.371.321.321.32-0.75%13,325
Apr 21, 20261.361.391.311.331.33-1.48%39,992
Apr 20, 20261.351.351.301.351.35-76,053
Apr 17, 20261.341.391.321.351.35-145,418
Apr 16, 20261.371.421.321.351.35-109,581
Apr 15, 20261.361.371.321.351.35-80,809
Apr 14, 20261.331.391.331.351.35-34,985
Apr 13, 20261.311.381.311.351.354.65%28,567
Apr 10, 20261.331.421.281.291.29-3.73%44,660
Apr 9, 20261.381.391.301.341.34-2.19%39,210
Apr 8, 20261.461.571.321.371.37-1.44%52,614
Apr 7, 20261.471.491.381.391.39-6.71%15,202
Apr 6, 20261.571.721.451.491.49-3.25%60,815
Apr 2, 20261.561.591.501.541.54-1.91%22,321
Apr 1, 20261.611.691.561.571.57-3.68%37,848
Mar 31, 20261.581.631.581.631.632.52%7,938
Mar 30, 20261.601.651.581.591.59-11,807
Mar 27, 20261.701.701.591.591.59-8.09%60,975
Mar 26, 20261.751.821.701.731.73-2.26%33,558
Mar 25, 20261.781.791.751.771.77-1.12%15,882
Mar 24, 20261.741.801.741.791.792.87%28,621
Mar 23, 20261.831.831.721.741.74-3.87%35,275
Mar 20, 20261.711.901.701.811.815.85%119,244
Mar 19, 20261.791.831.671.711.71-4.47%56,599
Mar 18, 20261.981.981.771.791.79-228,872
Mar 17, 20261.651.841.631.791.799.48%63,489
Mar 16, 20261.651.661.621.641.64-0.91%59,695
Mar 13, 20261.651.651.641.651.65-13,101
Mar 12, 20261.631.651.631.651.65-8,835
Mar 11, 20261.641.651.631.651.650.61%17,628
Mar 10, 20261.651.651.611.641.64-0.61%26,318
Mar 9, 20261.651.671.631.651.650.61%44,279
Mar 6, 20261.631.681.621.641.64-22,813
Mar 5, 20261.661.681.581.641.641.86%68,313
Mar 4, 20261.651.851.601.611.61-5.29%98,445
Mar 3, 20261.791.851.691.701.70-7.10%29,746
Mar 2, 20261.771.851.751.831.832.81%19,734
Feb 27, 20261.811.811.751.781.78-2.73%12,665
Feb 26, 20261.811.841.811.831.830.55%4,301
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