InspireMD Inc. NSPR
NASDAQ · United States · Health Technology
$0.6225+0.00 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.62 | 0.00% | $0.62 | $0.63 | $0.61 | 65.70K |
| 2026-10-01 | $0.62 | -7.46% | $0.71 | $0.71 | $0.61 | 86.90K |
| 2026-09-30 | $0.67 | -2.90% | $0.70 | $0.71 | $0.61 | 178.00K |
| 2026-09-29 | $0.69 | 0.00% | $0.70 | $0.70 | $0.60 | 149.30K |
| 2026-09-28 | $0.69 | -1.43% | $0.70 | $0.71 | $0.67 | 23.50K |
| 2026-09-25 | $0.70 | 0.00% | $0.71 | $0.71 | $0.69 | 52.70K |
| 2026-09-24 | $0.70 | -6.67% | $0.73 | $0.74 | $0.70 | 67.70K |
| 2026-09-23 | $0.75 | -1.32% | $0.75 | $0.77 | $0.73 | 29.60K |
| 2026-09-22 | $0.76 | +1.33% | $0.75 | $0.81 | $0.75 | 138.10K |
| 2026-09-21 | $0.75 | -2.60% | $0.77 | $0.82 | $0.75 | 69.20K |
| 2026-09-18 | $0.77 | +1.32% | $0.76 | $0.82 | $0.76 | 19.90K |
| 2026-09-17 | $0.76 | -1.30% | $0.78 | $0.79 | $0.74 | 21.70K |
| 2026-09-16 | $0.77 | 0.00% | $0.76 | $0.79 | $0.76 | 33.20K |
| 2026-09-15 | $0.77 | -4.94% | $0.81 | $0.81 | $0.75 | 26.00K |
| 2026-09-14 | $0.81 | +2.53% | $0.81 | $0.81 | $0.75 | 27.40K |
| 2026-09-11 | $0.79 | +1.28% | $0.80 | $0.81 | $0.77 | 32.00K |
| 2026-09-10 | $0.78 | -1.27% | $0.80 | $0.80 | $0.75 | 39.00K |
| 2026-09-09 | $0.79 | -4.82% | $0.82 | $0.85 | $0.76 | 48.60K |
| 2026-09-08 | $0.83 | -2.35% | $0.83 | $0.86 | $0.81 | 72.40K |
| 2026-09-04 | $0.85 | +1.19% | $0.84 | $0.90 | $0.83 | 30.30K |
| 2026-09-03 | $0.84 | 0.00% | $0.90 | $0.90 | $0.84 | 28.90K |
| 2026-09-02 | $0.84 | -7.69% | $0.90 | $0.90 | $0.84 | 66.10K |
| 2026-09-01 | $0.91 | +2.25% | $0.86 | $0.91 | $0.85 | 45.80K |
| 2026-08-31 | $0.89 | +4.71% | $0.90 | $0.93 | $0.87 | 72.60K |
| 2026-08-28 | $0.85 | -4.49% | $0.88 | $0.90 | $0.83 | 74.30K |
| 2026-08-27 | $0.89 | 0.00% | $0.90 | $0.95 | $0.86 | 23.00K |
| 2026-08-26 | $0.89 | -3.26% | $0.90 | $0.92 | $0.89 | 35.20K |
| 2026-08-25 | $0.92 | +5.75% | $0.85 | $0.95 | $0.85 | 49.90K |
| 2026-08-24 | $0.87 | -3.33% | $0.88 | $0.89 | $0.86 | 113.10K |
| 2026-08-21 | $0.90 | 0.00% | $0.89 | $0.90 | $0.85 | 83.90K |
| 2026-08-20 | $0.90 | -1.10% | $0.91 | $0.92 | $0.86 | 46.80K |
| 2026-08-19 | $0.91 | +3.41% | $0.86 | $0.97 | $0.85 | 102.60K |
| 2026-08-18 | $0.88 | 0.00% | $0.88 | $0.93 | $0.85 | 74.20K |
| 2026-08-17 | $0.88 | -10.20% | $0.95 | $1.00 | $0.81 | 528.60K |
| 2026-08-14 | $0.98 | +16.67% | $0.85 | $1.02 | $0.85 | 437.90K |
| 2026-08-13 | $0.84 | -2.33% | $0.85 | $0.86 | $0.82 | 51.80K |
| 2026-08-12 | $0.86 | +1.18% | $0.86 | $0.86 | $0.81 | 86.80K |
| 2026-08-11 | $0.85 | +6.25% | $0.80 | $0.86 | $0.80 | 70.70K |
| 2026-08-10 | $0.80 | +8.11% | $0.75 | $0.87 | $0.74 | 107.70K |
| 2026-08-07 | $0.74 | +2.78% | $0.70 | $0.75 | $0.68 | 50.10K |
| 2026-08-06 | $0.72 | 0.00% | $0.72 | $0.73 | $0.72 | 29.60K |
| 2026-08-05 | $0.72 | 0.00% | $0.72 | $0.72 | $0.70 | 39.80K |
| 2026-08-04 | $0.72 | +5.88% | $0.68 | $0.72 | $0.66 | 138.40K |
| 2026-08-03 | $0.68 | +4.62% | $0.67 | $0.70 | $0.65 | 39.00K |
| 2026-07-31 | $0.65 | -2.99% | $0.66 | $0.68 | $0.65 | 72.60K |
| 2026-07-30 | $0.67 | 0.00% | $0.67 | $0.68 | $0.66 | 75.00K |
| 2026-07-29 | $0.67 | -1.47% | $0.69 | $0.69 | $0.66 | 37.20K |
| 2026-07-28 | $0.68 | -1.45% | $0.68 | $0.71 | $0.67 | 46.70K |
| 2026-07-27 | $0.69 | +1.47% | $0.68 | $0.72 | $0.66 | 27.70K |
| 2026-07-24 | $0.68 | -1.45% | $0.69 | $0.69 | $0.68 | 15.50K |
| 2026-07-23 | $0.69 | -1.43% | $0.70 | $0.72 | $0.69 | 11.60K |
| 2026-07-22 | $0.70 | 0.00% | $0.70 | $0.71 | $0.68 | 20.00K |
| 2026-07-21 | $0.70 | 0.00% | $0.72 | $0.72 | $0.70 | 32.50K |
| 2026-07-20 | $0.70 | 0.00% | $0.72 | $0.72 | $0.70 | 10.10K |
| 2026-07-17 | $0.70 | -1.41% | $0.72 | $0.72 | $0.70 | 10.40K |
| 2026-07-16 | $0.71 | -1.39% | $0.72 | $0.72 | $0.70 | 63.70K |
| 2026-07-15 | $0.72 | 0.00% | $0.71 | $0.72 | $0.71 | 26.10K |
| 2026-07-14 | $0.72 | 0.00% | $0.71 | $0.72 | $0.71 | 15.20K |
| 2026-07-13 | $0.72 | 0.00% | $0.72 | $0.72 | $0.70 | 107.10K |
| 2026-07-10 | $0.72 | +1.41% | $0.72 | $0.72 | $0.67 | 159.10K |
| 2026-07-09 | $0.71 | +2.90% | $0.72 | $0.72 | $0.68 | 108.00K |
| 2026-07-08 | $0.69 | -4.17% | $0.72 | $0.72 | $0.69 | 118.00K |
| 2026-07-07 | $0.72 | +1.41% | $0.70 | $0.72 | $0.70 | 58.00K |
| 2026-07-06 | $0.71 | +1.43% | $0.67 | $0.72 | $0.66 | 59.20K |
| 2026-07-02 | $0.70 | +2.94% | $0.67 | $0.71 | $0.64 | 160.10K |
| 2026-07-01 | $0.68 | -2.86% | $0.72 | $0.72 | $0.67 | 63.70K |
| 2026-06-30 | $0.70 | +2.94% | $0.70 | $0.72 | $0.68 | 39.50K |
| 2026-06-29 | $0.68 | -5.56% | $0.72 | $0.72 | $0.68 | 47.10K |
| 2026-06-26 | $0.72 | +9.09% | $0.65 | $0.73 | $0.63 | 103.20K |
| 2026-06-25 | $0.66 | -5.71% | $0.70 | $0.74 | $0.65 | 173.40K |
| 2026-06-24 | $0.70 | 0.00% | $0.70 | $0.74 | $0.70 | 53.90K |
| 2026-06-23 | $0.70 | -2.78% | $0.74 | $0.76 | $0.70 | 131.90K |
| 2026-06-22 | $0.72 | +1.41% | $0.72 | $0.77 | $0.72 | 96.10K |
| 2026-06-18 | $0.71 | -4.05% | $0.72 | $0.76 | $0.71 | 105.00K |
| 2026-06-17 | $0.74 | +4.23% | $0.73 | $0.75 | $0.70 | 44.80K |
| 2026-06-16 | $0.71 | -6.58% | $0.80 | $0.84 | $0.71 | 100.60K |
| 2026-06-15 | $0.76 | +4.11% | $0.78 | $0.89 | $0.69 | 600.00K |
| 2026-06-12 | $0.73 | 0.00% | $0.73 | $0.80 | $0.72 | 121.60K |
| 2026-06-11 | $0.73 | -6.41% | $0.81 | $0.82 | $0.72 | 107.90K |
| 2026-06-10 | $0.78 | +1.30% | $0.76 | $0.81 | $0.75 | 183.90K |
| 2026-06-09 | $0.77 | -6.10% | $0.84 | $0.88 | $0.76 | 138.20K |
| 2026-06-08 | $0.82 | -6.82% | $0.89 | $0.95 | $0.80 | 177.80K |
| 2026-06-05 | $0.88 | -5.38% | $0.94 | $0.94 | $0.85 | 215.30K |
| 2026-06-04 | $0.93 | -3.12% | $0.99 | $0.99 | $0.90 | 111.90K |
| 2026-06-03 | $0.96 | -4.95% | $1.01 | $1.03 | $0.96 | 29.40K |
| 2026-06-02 | $1.01 | +2.02% | $1.00 | $1.04 | $0.97 | 140.50K |
| 2026-06-01 | $0.99 | +7.61% | $1.00 | $1.02 | $0.95 | 245.20K |
| 2026-05-29 | $0.92 | +2.22% | $0.90 | $1.00 | $0.90 | 252.50K |
| 2026-05-28 | $0.90 | +2.27% | $0.88 | $0.91 | $0.87 | 318.50K |
| 2026-05-27 | $0.88 | -7.37% | $0.93 | $0.94 | $0.86 | 270.70K |