InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
1.000
-0.030 (-2.91%)
At close: May 22, 2026, 4:00 PM EDT
1.020
+0.020 (2.01%)
After-hours: May 22, 2026, 4:58 PM EDT
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | - |
| May 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| May 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | - |
| May 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| May 18, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -9.34% | - |
| May 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.71% | - |
| May 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.02% | - |
| May 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.42% | - |
| May 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| May 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.98% | - |
| May 6, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | - |
| May 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Apr 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Apr 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.70% | - |
| Apr 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.02% | - |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Apr 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Apr 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Apr 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Apr 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Apr 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Apr 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Apr 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Apr 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Apr 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | - |
| Apr 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -11.26% | - |
| Mar 31, 2026 | 1.33 | 1.51 | 1.33 | 1.51 | 1.51 | 13.53% | 70 |
| Mar 30, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -6.99% | - |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Mar 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Mar 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Mar 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Mar 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.89% | - |
| Mar 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Mar 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Mar 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Mar 12, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |