InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: May 1, 2026, 4:00 PM EDT
1.080
-0.070 (-6.09%)
Pre-market: May 4, 2026, 7:11 AM EDT
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 3,347,592 |
| 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 | - | 107,034 |
| 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% | 48,206 |
| 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% | 39,992 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 76,053 |
| Apr 17, 2026 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | - | 145,418 |
| 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 | - | 80,809 |
| 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% | 28,567 |
| 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% | 15,202 |
| Apr 6, 2026 | 1.57 | 1.72 | 1.45 | 1.49 | 1.49 | -3.25% | 60,815 |
| 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% | 37,848 |
| Mar 31, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 7,938 |
| Mar 30, 2026 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | - | 11,807 |
| 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 |