InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
1.580
-0.040 (-2.47%)
Jan 30, 2026, 4:00 PM EST - Market closed
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 12,397 |
| Jan 29, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -1.82% | 17,462 |
| Jan 28, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | - | 12,747 |
| Jan 27, 2026 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | - | 47,006 |
| Jan 26, 2026 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | 1.85% | 33,972 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -5.26% | 27,146 |
| Jan 22, 2026 | 1.64 | 1.74 | 1.55 | 1.71 | 1.71 | 5.56% | 36,718 |
| Jan 21, 2026 | 1.63 | 1.73 | 1.53 | 1.62 | 1.62 | 0.62% | 46,477 |
| Jan 20, 2026 | 1.55 | 1.74 | 1.55 | 1.61 | 1.61 | 1.26% | 87,454 |
| Jan 16, 2026 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 27,342 |
| Jan 15, 2026 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | 0.63% | 38,310 |
| Jan 14, 2026 | 1.57 | 1.65 | 1.53 | 1.59 | 1.59 | 0.63% | 52,523 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.51 | 1.58 | 1.58 | -2.47% | 29,430 |
| Jan 12, 2026 | 1.79 | 1.80 | 1.58 | 1.62 | 1.62 | -5.81% | 69,813 |
| Jan 9, 2026 | 1.82 | 1.83 | 1.69 | 1.72 | 1.72 | -6.52% | 47,737 |
| Jan 8, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 5,436 |
| Jan 7, 2026 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | - | 34,409 |
| Jan 6, 2026 | 1.92 | 1.94 | 1.80 | 1.81 | 1.81 | -6.22% | 27,146 |
| Jan 5, 2026 | 1.85 | 1.95 | 1.74 | 1.93 | 1.93 | 3.76% | 29,710 |
| Jan 2, 2026 | 1.78 | 1.86 | 1.75 | 1.86 | 1.86 | 4.49% | 23,281 |
| Dec 31, 2025 | 1.86 | 1.91 | 1.66 | 1.78 | 1.78 | -5.82% | 132,873 |
| Dec 30, 2025 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | 0.53% | 31,191 |
| Dec 29, 2025 | 1.94 | 2.15 | 1.88 | 1.88 | 1.88 | -3.59% | 45,755 |
| Dec 26, 2025 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -4.88% | 18,145 |
| Dec 24, 2025 | 2.12 | 2.12 | 1.98 | 2.05 | 2.05 | -4.65% | 29,480 |
| Dec 23, 2025 | 2.12 | 2.17 | 2.00 | 2.15 | 2.15 | 1.42% | 47,416 |
| Dec 22, 2025 | 1.98 | 2.14 | 1.89 | 2.12 | 2.12 | 6.53% | 67,080 |
| Dec 19, 2025 | 1.99 | 2.00 | 1.90 | 1.99 | 1.99 | -0.50% | 50,446 |
| Dec 18, 2025 | 1.95 | 2.07 | 1.89 | 2.00 | 2.00 | 4.17% | 28,427 |
| Dec 17, 2025 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | -1.03% | 133,515 |
| Dec 16, 2025 | 1.96 | 1.98 | 1.89 | 1.94 | 1.94 | -1.52% | 27,893 |
| Dec 15, 2025 | 1.98 | 1.98 | 1.86 | 1.97 | 1.97 | 1.03% | 54,000 |
| Dec 12, 2025 | 1.94 | 1.95 | 1.88 | 1.95 | 1.95 | - | 58,531 |
| Dec 11, 2025 | 1.91 | 2.00 | 1.88 | 1.95 | 1.95 | 3.17% | 75,642 |
| Dec 10, 2025 | 1.81 | 1.98 | 1.76 | 1.89 | 1.89 | 4.42% | 106,413 |
| Dec 9, 2025 | 1.81 | 1.90 | 1.74 | 1.81 | 1.81 | -0.55% | 98,811 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.80 | 1.82 | 1.82 | -3.19% | 60,103 |
| Dec 5, 2025 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | -2.08% | 37,044 |
| Dec 4, 2025 | 1.91 | 1.92 | 1.84 | 1.92 | 1.92 | 0.52% | 73,019 |
| Dec 3, 2025 | 1.93 | 1.94 | 1.85 | 1.91 | 1.91 | -1.04% | 15,596 |
| Dec 2, 2025 | 1.98 | 1.99 | 1.88 | 1.93 | 1.93 | -2.53% | 34,758 |
| Dec 1, 2025 | 2.00 | 2.07 | 1.96 | 1.98 | 1.98 | - | 86,251 |
| Nov 28, 2025 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -5.26% | 75,873 |
| Nov 26, 2025 | 2.00 | 2.13 | 2.00 | 2.09 | 2.09 | 4.50% | 128,368 |
| Nov 25, 2025 | 1.99 | 2.05 | 1.93 | 2.00 | 2.00 | 2.04% | 62,647 |
| Nov 24, 2025 | 2.05 | 2.05 | 1.93 | 1.96 | 1.96 | 1.55% | 194,000 |
| Nov 21, 2025 | 1.78 | 2.10 | 1.78 | 1.93 | 1.93 | 13.53% | 283,384 |
| Nov 20, 2025 | 1.98 | 1.98 | 1.69 | 1.70 | 1.70 | -11.46% | 86,317 |
| Nov 19, 2025 | 1.99 | 2.06 | 1.92 | 1.92 | 1.92 | -2.04% | 67,034 |
| Nov 18, 2025 | 1.86 | 2.02 | 1.85 | 1.96 | 1.96 | -2.49% | 123,490 |