Dark

NSPR
InspireMD, Inc.
stock NASDAQ

At Close

May 1, 2026 3:58:30 PM EDT

1.15USD-2.542%(-0.03)9,174,535

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.18)0

After-hours

May 1, 2026 4:59:56 PM EDT

1.46USD+26.957%(+0.31)381,209

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	1.1700	1.180000	1.1500	1.1500	-2.542%	9,174,535	0.000%
2026-04-30	1.1500	1.239900	1.1500	1.1800	+3.509%	69,700	-2.542%
2026-04-29	1.1300	1.264700	1.1300	1.1400	0.000%	107,084	+0.877%
2026-04-28	1.2100	1.230000	1.1200	1.1400	-5.785%	34,077	+0.877%
2026-04-27	1.3000	1.309100	1.1900	1.2100	-3.200%	48,201	-4.959%
2026-04-24	1.2700	1.271300	1.1900	1.2500	-2.344%	37,273	-8.000%
2026-04-23	1.3300	1.350000	1.2500	1.2800	-3.030%	92,958	-10.156%
2026-04-22	1.3400	1.365000	1.3200	1.3200	-0.752%	13,326	-12.879%
2026-04-21	1.3600	1.387000	1.3100	1.3300	-1.481%	39,994	-13.534%
2026-04-20	1.3500	1.350000	1.3000	1.3500	0.000%	75,742	-14.815%
2026-04-17	1.3400	1.390000	1.3200	1.3500	0.000%	145,506	-14.815%
2026-04-16	1.3700	1.419900	1.3200	1.3500	0.000%	109,582	-14.815%
2026-04-15	1.3600	1.370000	1.3201	1.3500	0.000%	80,834	-14.815%
2026-04-14	1.3300	1.390000	1.3300	1.3500	0.000%	34,986	-14.815%
2026-04-13	1.3100	1.379900	1.3100	1.3500	+4.651%	31,403	-14.815%
2026-04-10	1.3300	1.420000	1.2800	1.2900	-3.731%	44,661	-10.853%
2026-04-09	1.3800	1.389900	1.3000	1.3400	-2.190%	39,210	-14.179%
2026-04-08	1.4600	1.565000	1.3200	1.3700	-1.439%	52,614	-16.058%
2026-04-07	1.4700	1.490000	1.3800	1.3900	-6.711%	15,210	-17.266%
2026-04-06	1.5700	1.722600	1.4500	1.4900	-3.247%	61,819	-22.819%
2026-04-02	1.5600	1.588900	1.5000	1.5400	-1.911%	22,322	-25.325%
2026-04-01	1.6100	1.685000	1.5600	1.5700	-3.681%	37,868	-26.752%
2026-03-31	1.5800	1.630000	1.5800	1.6300	+2.516%	7,940	-29.448%
2026-03-30	1.6000	1.650000	1.5801	1.5900	0.000%	13,067	-27.673%
2026-03-27	1.7000	1.700000	1.5900	1.5900	-8.092%	60,976	-27.673%
2026-03-26	1.7500	1.819900	1.7000	1.7300	-2.260%	33,559	-33.526%
2026-03-25	1.7800	1.790000	1.7500	1.7700	-1.117%	15,882	-35.028%
2026-03-24	1.7400	1.800000	1.7400	1.7900	+2.874%	28,622	-35.754%
2026-03-23	1.8300	1.830000	1.7200	1.7400	-3.867%	35,276	-33.908%
2026-03-20	1.7100	1.899900	1.7012	1.8100	+5.848%	119,245	-36.464%
2026-03-19	1.7900	1.830000	1.6700	1.7100	-4.469%	56,599	-32.749%
2026-03-18	1.9800	1.980000	1.7701	1.7900	0.000%	228,873	-35.754%
2026-03-17	1.6500	1.840000	1.6300	1.7900	+9.480%	63,489	-35.754%
2026-03-16	1.6500	1.660000	1.6200	1.6350	-0.909%	59,695	-29.664%
2026-03-13	1.6500	1.650000	1.6400	1.6500	0.000%	13,101	-30.303%
2026-03-12	1.6300	1.650000	1.6300	1.6500	0.000%	8,836	-30.303%
2026-03-11	1.6400	1.650000	1.6300	1.6500	+0.610%	17,628	-30.303%
2026-03-10	1.6500	1.650000	1.6069	1.6400	-0.606%	26,318	-29.878%
2026-03-09	1.6500	1.665000	1.6300	1.6500	+0.610%	44,279	-30.303%
2026-03-06	1.6300	1.680000	1.6200	1.6400	0.000%	22,813	-29.878%
2026-03-05	1.6600	1.680000	1.5800	1.6400	+1.863%	68,314	-29.878%
2026-03-04	1.6500	1.849900	1.6000	1.6100	-5.294%	98,446	-28.571%
2026-03-03	1.7900	1.851300	1.6900	1.7000	-7.104%	29,747	-32.353%
2026-03-02	1.7700	1.852600	1.7500	1.8300	+2.809%	19,734	-37.158%
2026-02-27	1.8100	1.810000	1.7500	1.7800	-2.732%	12,665	-35.393%
2026-02-26	1.8050	1.840000	1.8050	1.8300	+0.549%	4,301	-37.158%
2026-02-25	1.7950	1.880000	1.7950	1.8200	-1.622%	42,289	-36.813%
2026-02-24	1.7900	1.880000	1.7800	1.8500	+1.648%	20,422	-37.838%
2026-02-23	1.8050	1.857900	1.7500	1.8200	+0.552%	20,448	-36.813%
2026-02-20	1.8300	1.870000	1.7600	1.8100	+4.023%	16,136	-36.464%
2026-02-19	1.7200	1.770000	1.7200	1.7400	+0.578%	8,369	-33.908%
2026-02-18	1.7400	1.819800	1.7188	1.7300	-1.143%	16,226	-33.526%
2026-02-17	1.7500	1.850000	1.6500	1.7500	0.000%	19,735	-34.286%
2026-02-13	1.6025	1.780000	1.6025	1.7500	+2.941%	22,449	-34.286%
2026-02-12	1.6900	1.725000	1.6500	1.7000	-1.449%	15,368	-32.353%
2026-02-11	1.7800	1.810000	1.6994	1.7250	-2.817%	18,044	-33.333%
2026-02-10	1.7700	1.828900	1.6700	1.7750	+0.282%	12,340	-35.211%
2026-02-09	1.6900	1.834900	1.6800	1.7700	+1.724%	16,234	-35.028%
2026-02-06	1.6700	1.770000	1.6201	1.7400	+6.098%	19,519	-33.908%
2026-02-05	1.6500	1.690000	1.6336	1.6400	+0.061%	21,739	-29.878%
2026-02-04	1.6350	1.660000	1.5900	1.6390	-0.061%	14,936	-29.835%
2026-02-03	1.6700	1.670000	1.6200	1.6400	+0.613%	16,475	-29.878%
2026-02-02	1.6500	1.679900	1.5800	1.6300	+3.165%	23,295	-29.448%
2026-01-30	1.6200	1.640000	1.5800	1.5800	-2.469%	12,397	-27.215%
2026-01-29	1.6200	1.640000	1.6001	1.6200	-1.818%	17,448	-29.012%
2026-01-28	1.6500	1.700000	1.6200	1.6500	0.000%	12,750	-30.303%
2026-01-27	1.6600	1.683000	1.6200	1.6500	0.000%	47,005	-30.303%
2026-01-26	1.6400	1.707500	1.6200	1.6500	+1.852%	33,972	-30.303%
2026-01-23	1.7100	1.710000	1.6200	1.6200	-5.263%	27,146	-29.012%
2026-01-22	1.6400	1.740000	1.5500	1.7100	+5.556%	37,028	-32.749%
2026-01-21	1.6300	1.730000	1.5300	1.6200	+0.621%	46,479	-29.012%
2026-01-20	1.5500	1.740000	1.5500	1.6100	+1.258%	87,454	-28.571%
2026-01-16	1.5850	1.650000	1.5800	1.5900	-0.625%	27,567	-27.673%
2026-01-15	1.6300	1.659000	1.5900	1.6000	+0.629%	38,310	-28.125%
2026-01-14	1.5700	1.645000	1.5275	1.5900	+0.633%	52,523	-27.673%
2026-01-13	1.6700	1.690000	1.5100	1.5800	-2.469%	29,430	-27.215%
2026-01-12	1.7900	1.800000	1.5800	1.6200	-5.814%	69,815	-29.012%
2026-01-09	1.8200	1.829900	1.6900	1.7200	-6.522%	47,577	-33.140%
2026-01-08	1.8100	1.840000	1.7900	1.8400	+1.657%	5,439	-37.500%
2026-01-07	1.8000	1.852200	1.7800	1.8100	0.000%	34,414	-36.464%
2026-01-06	1.9200	1.940000	1.8000	1.8100	-6.218%	27,146	-36.464%
2026-01-05	1.8500	1.950000	1.7400	1.9300	+3.763%	29,886	-40.415%
2026-01-02	1.7800	1.860000	1.7513	1.8600	+4.494%	23,284	-38.172%
2025-12-31	1.8600	1.910000	1.6600	1.7800	-5.820%	135,138	-35.393%
2025-12-30	1.9500	1.950000	1.8497	1.8900	+0.532%	31,192	-39.153%
2025-12-29	1.9400	2.150000	1.8750	1.8800	-3.590%	48,775	-38.830%
2025-12-26	2.0500	2.050000	1.9247	1.9500	-4.878%	18,504	-41.026%
2025-12-24	2.1200	2.120000	1.9800	2.0500	-4.651%	29,480	-43.902%
2025-12-23	2.1200	2.170000	2.0000	2.1500	+1.415%	47,446	-46.512%
2025-12-22	1.9800	2.140000	1.8924	2.1200	+6.533%	67,114	-45.755%
2025-12-19	1.9900	2.000000	1.9000	1.9900	-0.500%	50,447	-42.211%
2025-12-18	1.9492	2.073900	1.8890	2.0000	+4.167%	28,431	-42.500%
2025-12-17	1.9400	1.969100	1.8750	1.9200	-1.031%	133,515	-40.104%
2025-12-16	1.9600	1.980000	1.8850	1.9400	-1.523%	27,900	-40.722%
2025-12-15	1.9800	1.980000	1.8600	1.9700	+1.026%	54,000	-41.624%
2025-12-12	1.9400	1.950000	1.8801	1.9500	0.000%	58,531	-41.026%
2025-12-11	1.9100	2.000000	1.8750	1.9500	+3.175%	75,668	-41.026%
2025-12-10	1.8100	1.980000	1.7600	1.8900	+4.420%	106,413	-39.153%
2025-12-09	1.8100	1.900000	1.7400	1.8100	-0.549%	98,831	-36.464%
2025-12-08	1.9300	1.930000	1.8000	1.8200	-3.191%	60,137	-36.813%
2025-12-05	1.8800	1.900000	1.8400	1.8800	-2.083%	37,044	-38.830%
2025-12-04	1.9100	1.920000	1.8400	1.9200	+0.524%	73,019	-40.104%
2025-12-03	1.9300	1.940000	1.8500	1.9100	-1.036%	15,596	-39.791%
2025-12-02	1.9800	1.990000	1.8800	1.9300	-2.525%	34,759	-40.415%
2025-12-01	2.0000	2.070000	1.9600	1.9800	0.000%	86,251	-41.919%
2025-11-28	2.1000	2.100000	1.9800	1.9800	-5.263%	76,027	-41.919%
2025-11-26	2.0000	2.130000	2.0000	2.0900	+4.500%	128,418	-44.976%
2025-11-25	1.9900	2.050000	1.9300	2.0000	+2.041%	62,647	-42.500%
2025-11-24	2.0500	2.050000	1.9300	1.9600	+1.554%	194,001	-41.327%
2025-11-21	1.7800	2.100000	1.7800	1.9300	+13.529%	284,325	-40.415%
2025-11-20	1.9800	1.980000	1.6900	1.7000	-11.458%	86,404	-32.353%
2025-11-19	1.9900	2.062900	1.9150	1.9200	-2.041%	67,034	-40.104%
2025-11-18	1.8600	2.020000	1.8508	1.9600	-2.488%	123,490	-41.327%
2025-11-17	2.1200	2.220000	2.0000	2.0100	-4.739%	273,344	-42.786%
2025-11-14	1.8700	2.130000	1.8700	2.1100	+12.834%	88,861	-45.498%
2025-11-13	1.7900	1.875000	1.7844	1.8700	+4.469%	56,824	-38.503%
2025-11-12	1.6600	1.850000	1.6068	1.7900	+9.816%	131,662	-35.754%
2025-11-11	1.6900	1.899900	1.5900	1.6300	-2.976%	279,966	-29.448%
2025-11-10	1.7000	1.818700	1.5900	1.6800	-7.182%	761,834	-31.548%
2025-11-07	1.9600	2.039900	1.7701	1.8100	-7.653%	880,364	-36.464%
2025-11-06	2.1200	2.133700	1.9000	1.9600	-7.109%	131,167	-41.327%
2025-11-05	2.1300	2.290000	2.0700	2.1100	-0.706%	47,863	-45.498%
2025-11-04	2.4000	2.400000	2.0500	2.1250	-7.205%	139,133	-45.882%
2025-11-03	2.1800	2.350000	2.1800	2.2900	+3.620%	77,050	-49.782%
2025-10-31	2.1900	2.260000	2.0950	2.2100	+0.913%	75,997	-47.964%
2025-10-30	2.2400	2.290000	2.1900	2.1900	-3.524%	46,351	-47.489%
2025-10-29	2.2200	2.410000	2.2200	2.2700	+1.339%	422,226	-49.339%
2025-10-28	2.2500	2.290000	2.2108	2.2400	-0.885%	16,413	-48.661%
2025-10-27	2.2600	2.280000	2.2101	2.2600	0.000%	16,822	-49.115%
2025-10-24	2.2400	2.289500	2.2200	2.2600	+0.444%	10,562	-49.115%
2025-10-23	2.2900	2.290000	2.2300	2.2500	+0.446%	26,842	-48.889%
2025-10-22	2.3500	2.350000	2.2000	2.2400	-4.681%	57,757	-48.661%
2025-10-21	2.3500	2.366800	2.3300	2.3500	+0.427%	17,342	-51.064%
2025-10-20	2.3200	2.350000	2.3200	2.3400	+0.862%	32,081	-50.855%
2025-10-17	2.3500	2.360000	2.3000	2.3200	-2.521%	82,129	-50.431%
2025-10-16	2.4000	2.420000	2.3500	2.3800	0.000%	58,050	-51.681%
2025-10-15	2.3200	2.540000	2.3200	2.3800	+0.422%	111,930	-51.681%
2025-10-14	2.3900	2.450000	2.3200	2.3700	-2.066%	76,396	-51.477%
2025-10-13	2.3800	2.430000	2.3000	2.4200	+2.979%	63,256	-52.479%
2025-10-10	2.4200	2.449800	2.3400	2.3500	-2.083%	37,266	-51.064%
2025-10-09	2.4400	2.449900	2.3400	2.4000	-1.437%	131,367	-52.083%
2025-10-08	2.4200	2.470000	2.4200	2.4350	+0.620%	15,296	-52.772%
2025-10-07	2.4600	2.490600	2.3990	2.4200	-3.200%	29,340	-52.479%
2025-10-06	2.4200	2.565000	2.4199	2.5000	+4.603%	82,165	-54.000%
2025-10-03	2.4200	2.420700	2.3800	2.3900	-0.830%	57,478	-51.883%
2025-10-02	2.3900	2.439100	2.3900	2.4100	+0.417%	26,680	-52.282%
2025-10-01	2.4100	2.430000	2.3750	2.4000	-0.415%	140,537	-52.083%
2025-09-30	2.4200	2.425400	2.4041	2.4100	-0.413%	4,496	-52.282%
2025-09-29	2.3800	2.440000	2.3647	2.4200	+1.255%	28,791	-52.479%
2025-09-26	2.4118	2.470000	2.3600	2.3900	+0.844%	930,349	-51.883%
2025-09-25	2.4200	2.430000	2.3700	2.3700	-2.066%	15,785	-51.477%
2025-09-24	2.4000	2.480000	2.3900	2.4200	+0.833%	195,792	-52.479%
2025-09-23	2.4300	2.470000	2.4000	2.4000	-1.639%	591,011	-52.083%
2025-09-22	2.4600	2.470000	2.4200	2.4400	-0.408%	36,445	-52.869%
2025-09-19	2.4200	2.469200	2.4000	2.4500	+1.240%	42,492	-53.061%
2025-09-18	2.3800	2.450000	2.3370	2.4200	+0.833%	63,303	-52.479%
2025-09-17	2.4300	2.430000	2.4000	2.4000	-0.415%	13,441	-52.083%
2025-09-16	2.4000	2.420000	2.3800	2.4100	+1.261%	30,446	-52.282%
2025-09-15	2.4340	2.434000	2.3700	2.3800	0.000%	36,290	-51.681%
2025-09-12	2.4200	2.450000	2.3800	2.3800	-1.653%	46,353	-51.681%
2025-09-11	2.4000	2.439000	2.3900	2.4200	+0.833%	21,206	-52.479%
2025-09-10	2.4100	2.430000	2.3745	2.4000	-2.439%	20,258	-52.083%
2025-09-09	2.3800	2.460000	2.3500	2.4600	+2.500%	52,707	-53.252%
2025-09-08	2.3900	2.409900	2.3600	2.4000	-0.826%	36,642	-52.083%
2025-09-05	2.4350	2.450000	2.3870	2.4200	-0.820%	69,450	-52.479%
2025-09-04	2.4500	2.450000	2.3974	2.4400	+0.412%	37,899	-52.869%
2025-09-03	2.4000	2.440000	2.3600	2.4300	0.000%	32,623	-52.675%
2025-09-02	2.4400	2.510000	2.3901	2.4300	-0.410%	57,524	-52.675%
2025-08-29	2.4708	2.470800	2.4100	2.4400	+0.826%	32,614	-52.869%
2025-08-28	2.4500	2.470000	2.3600	2.4200	-0.820%	47,616	-52.479%
2025-08-27	2.4300	2.479500	2.4200	2.4400	-1.215%	42,172	-52.869%
2025-08-26	2.4000	2.480000	2.3400	2.4700	+2.917%	549,401	-53.441%
2025-08-25	2.4900	2.490000	2.3401	2.4000	+1.053%	207,672	-52.083%
2025-08-22	2.3700	2.400000	2.3600	2.3750	+0.211%	59,171	-51.579%
2025-08-21	2.4500	2.470000	2.3700	2.3700	-3.265%	46,050	-51.477%
2025-08-20	2.4200	2.480000	2.3800	2.4500	+1.660%	41,849	-53.061%
2025-08-19	2.4700	2.500000	2.3500	2.4100	-3.213%	88,130	-52.282%
2025-08-18	2.4300	2.500000	2.4300	2.4900	-0.400%	47,944	-53.815%
2025-08-15	2.5000	2.520000	2.3900	2.5000	0.000%	46,413	-54.000%
2025-08-14	2.4700	2.514800	2.4200	2.5000	0.000%	67,466	-54.000%
2025-08-13	2.5200	2.565000	2.3700	2.5000	-0.794%	89,422	-54.000%
2025-08-12	2.5600	2.585200	2.4650	2.5200	-2.326%	58,156	-54.365%
2025-08-11	2.4300	2.595000	2.4300	2.5800	+6.612%	102,285	-55.426%
2025-08-08	2.4300	2.495000	2.3570	2.4200	+1.255%	49,023	-52.479%
2025-08-07	2.4900	2.500000	2.3601	2.3900	-4.400%	56,922	-51.883%
2025-08-06	2.3900	2.500000	2.3500	2.5000	+2.041%	78,786	-54.000%
2025-08-05	2.7000	2.750000	2.4100	2.4500	-8.240%	142,308	-53.061%
2025-08-04	2.8900	2.931900	2.6050	2.6700	-0.743%	225,997	-56.929%
2025-08-01	2.7700	2.780000	2.5900	2.6900	-3.584%	97,531	-57.249%
2025-07-31	2.4300	2.919900	2.4300	2.7900	+17.722%	889,794	-58.781%
2025-07-30	2.4603	2.480000	2.3700	2.3700	-2.869%	17,782	-51.477%
2025-07-29	2.4300	2.490000	2.3900	2.4400	0.000%	16,233	-52.869%
2025-07-28	2.4200	2.444900	2.3730	2.4400	+0.403%	25,822	-52.869%
2025-07-25	2.4600	2.460000	2.4001	2.4302	-0.402%	18,055	-52.679%
2025-07-24	2.5100	2.550000	2.3400	2.4400	-1.613%	75,395	-52.869%
2025-07-23	2.5400	2.541900	2.2400	2.4800	-1.195%	53,942	-53.629%
2025-07-22	2.5500	2.580000	2.4700	2.5100	-0.278%	30,739	-54.183%
2025-07-21	2.4200	2.540000	2.3900	2.5170	+5.314%	52,920	-54.311%
2025-07-18	2.4100	2.450000	2.3700	2.3900	-0.830%	58,911	-51.883%
2025-07-17	2.3600	2.450000	2.3100	2.4100	+2.991%	52,721	-52.282%
2025-07-16	2.3200	2.389100	2.2709	2.3400	+1.739%	34,413	-50.855%
2025-07-15	2.3300	2.400000	2.2900	2.3000	-2.128%	26,899	-50.000%
2025-07-14	2.3550	2.449300	2.3300	2.3500	-0.424%	71,543	-51.064%
2025-07-11	2.4500	2.450000	2.3600	2.3600	-2.881%	42,726	-51.271%
2025-07-10	2.2700	2.480000	2.2700	2.4300	0.000%	83,840	-52.675%
2025-07-09	2.4600	2.460000	2.2450	2.4300	+7.522%	282,144	-52.675%
2025-07-08	2.2100	2.280000	2.2094	2.2600	+1.802%	49,073	-49.115%
2025-07-07	2.2500	2.370000	2.2100	2.2200	-0.893%	218,397	-48.198%
2025-07-03	2.2600	2.285000	2.2009	2.2400	+0.448%	44,755	-48.661%
2025-07-02	2.2600	2.270800	2.1200	2.2300	0.000%	136,485	-48.430%
2025-07-01	2.2700	2.275000	2.1700	2.2300	-1.762%	71,802	-48.430%
2025-06-30	2.2700	2.334200	2.2400	2.2700	-0.873%	141,980	-49.339%
2025-06-27	2.2400	2.295000	2.1600	2.2900	+1.327%	168,355	-49.782%
2025-06-26	2.1850	2.288517	2.1000	2.2600	+0.893%	256,638	-49.115%
2025-06-25	2.3300	2.330000	1.9900	2.2400	-9.495%	906,096	-48.661%
2025-06-24	2.5800	2.590000	2.4500	2.4750	-1.786%	5,004,563	-53.535%
2025-06-23	2.4100	2.585000	2.3005	2.5200	+2.439%	68,256	-54.365%
2025-06-20	2.4800	2.500000	2.4300	2.4600	+1.653%	43,010	-53.252%
2025-06-18	2.4780	2.500000	2.4000	2.4200	+0.415%	23,164	-52.479%
2025-06-17	2.4500	2.500000	2.4087	2.4100	-1.633%	18,372	-52.282%
2025-06-16	2.3200	2.500000	2.3200	2.4500	+5.603%	26,843	-53.061%
2025-06-13	2.4500	2.500000	2.2501	2.3200	-7.200%	126,494	-50.431%
2025-06-12	2.4200	2.500000	2.4200	2.5000	+2.041%	13,313	-54.000%
2025-06-11	2.4200	2.500000	2.4200	2.4500	+0.410%	19,110	-53.061%
2025-06-10	2.4000	2.459400	2.4000	2.4400	+1.667%	24,798	-52.869%
2025-06-09	2.5100	2.588300	2.3900	2.4000	-4.000%	50,410	-52.083%
2025-06-06	2.5000	2.510000	2.4850	2.5000	0.000%	86,123	-54.000%
2025-06-05	2.6000	2.600000	2.4700	2.5000	-3.846%	66,599	-54.000%
2025-06-04	2.5700	2.650000	2.5700	2.6000	+1.961%	119,975	-55.769%
2025-06-03	2.5800	2.600000	2.5000	2.5500	+0.394%	15,882	-54.902%
2025-06-02	2.6000	2.600000	2.4700	2.5400	-0.781%	16,857	-54.724%
2025-05-30	2.4800	2.586200	2.4700	2.5600	0.000%	84,441	-55.078%
2025-05-29	2.4392	2.600000	2.4200	2.5600	+4.447%	26,215	-55.078%
2025-05-28	2.5000	2.530000	2.4500	2.4510	-1.566%	13,256	-53.080%
2025-05-27	2.5700	2.570000	2.4900	2.4900	-1.581%	14,789	-53.815%
2025-05-23	2.3100	2.568400	2.3100	2.5300	+10.965%	38,507	-54.545%
2025-05-22	2.2400	2.330000	2.2000	2.2800	+2.472%	70,894	-49.561%
2025-05-21	2.2500	2.280000	2.1900	2.2250	+1.598%	37,700	-48.315%
2025-05-20	2.3000	2.300000	2.1550	2.1900	-3.097%	42,087	-47.489%
2025-05-19	2.4200	2.439900	2.2500	2.2600	-4.237%	43,249	-49.115%
2025-05-16	2.3900	2.443700	2.3300	2.3600	-0.422%	39,046	-51.271%
2025-05-15	2.4100	2.459000	2.3100	2.3700	+0.424%	55,170	-51.477%
2025-05-14	2.4500	2.505000	2.3500	2.3600	-2.881%	36,153	-51.271%
2025-05-13	2.5900	2.600000	2.4100	2.4300	-5.814%	62,714	-52.675%
2025-05-12	2.6500	2.688200	2.5100	2.5800	-0.769%	60,670	-55.426%
2025-05-09	2.6000	2.600000	2.5301	2.6000	0.000%	33,487	-55.769%
2025-05-08	2.6000	2.600000	2.5500	2.6000	+1.961%	15,737	-55.769%
2025-05-07	2.5000	2.690200	2.5000	2.5500	+1.190%	10,236	-54.902%
2025-05-06	2.6605	2.750000	2.4000	2.5200	-3.077%	213,987	-54.365%
2025-05-05	2.7500	2.790000	2.5805	2.6000	-3.704%	67,572	-55.769%
2025-05-02	2.6000	2.700000	2.5588	2.7000	+3.846%	96,553	-57.407%
2025-05-01	2.6700	2.746100	2.5000	2.6000	+2.362%	59,892	-55.769%
2025-04-30	2.4000	2.590000	2.3901	2.5400	+3.530%	19,725	-54.724%
2025-04-29	2.4300	2.680000	2.3852	2.4534	+5.750%	64,653	-53.126%
2025-04-28	2.5350	2.591800	2.3100	2.3200	-10.425%	47,621	-50.431%
2025-04-25	2.6000	2.600000	2.5250	2.5900	-0.385%	37,409	-55.598%
2025-04-24	2.6000	2.600000	2.5840	2.6000	+0.386%	17,372	-55.769%
2025-04-23	2.5900	2.600000	2.5700	2.5900	+1.569%	22,559	-55.598%
2025-04-22	2.5960	2.600000	2.5500	2.5500	-1.923%	22,469	-54.902%
2025-04-21	2.6000	2.600000	2.5400	2.6000	+0.386%	34,416	-55.769%
2025-04-17	2.5900	2.590000	2.5350	2.5900	-0.385%	61,613	-55.598%
2025-04-16	2.6000	2.600000	2.4590	2.6000	+5.691%	27,927	-55.769%
2025-04-15	2.5300	2.600000	2.3700	2.4600	-5.385%	24,436	-53.252%
2025-04-14	2.5400	2.600000	2.4794	2.6000	+1.563%	74,217	-55.769%
2025-04-11	2.6000	2.600000	2.5450	2.5600	-3.759%	15,904	-55.078%
2025-04-10	2.6800	2.680000	2.5100	2.6600	+2.308%	30,613	-56.767%
2025-04-09	2.6500	2.650000	2.5650	2.6000	-2.622%	27,476	-55.769%
2025-04-08	2.5900	2.690000	2.5312	2.6700	+3.089%	17,479	-56.929%
2025-04-07	2.6400	2.640000	2.1801	2.5900	-1.894%	34,737	-55.598%
2025-04-04	2.3980	2.660300	2.3980	2.6400	-1.859%	33,644	-56.439%
2025-04-03	2.5700	2.700000	2.4300	2.6900	+3.065%	33,297	-57.249%
2025-04-02	2.6000	2.630000	2.4900	2.6100	+2.959%	36,594	-55.939%
2025-04-01	2.7100	2.710000	2.5000	2.5350	-5.762%	162,485	-54.635%
2025-03-31	2.6300	2.700000	2.6000	2.6900	-0.370%	18,686	-57.249%
2025-03-28	2.7000	2.708000	2.5700	2.7000	0.000%	180,042	-57.407%
2025-03-27	2.7800	2.780000	2.6000	2.7000	+0.746%	21,838	-57.407%
2025-03-26	2.7400	2.750000	2.5500	2.6800	-2.190%	59,047	-57.090%
2025-03-25	2.7900	2.800000	2.6600	2.7400	0.000%	67,891	-58.029%
2025-03-24	2.8000	2.810000	2.7200	2.7400	0.000%	71,662	-58.029%
2025-03-21	2.8000	2.822900	2.7068	2.7400	-0.364%	42,034	-58.029%
2025-03-20	2.9400	2.940000	2.7400	2.7500	-1.786%	32,885	-58.182%
2025-03-19	2.7400	2.840000	2.6300	2.8000	0.000%	76,624	-58.929%
2025-03-18	2.8500	2.900800	2.7600	2.8000	0.000%	18,101	-58.929%
2025-03-17	2.8000	2.978200	2.7600	2.8000	0.000%	61,448	-58.929%
2025-03-14	2.9900	2.990000	2.7000	2.8000	-2.439%	61,671	-58.929%
2025-03-13	2.8500	2.900000	2.7212	2.8700	+2.135%	75,421	-59.930%
2025-03-12	3.3400	3.340000	2.6700	2.8100	+0.717%	86,931	-59.075%
2025-03-11	2.8900	2.960000	2.7800	2.7900	-1.064%	50,363	-58.781%
2025-03-10	2.8300	2.900000	2.7200	2.8200	-0.704%	41,136	-59.220%
2025-03-07	2.8800	2.950000	2.7100	2.8400	+1.068%	90,092	-59.507%
2025-03-06	2.9400	2.948100	2.6800	2.8100	-3.103%	44,363	-59.075%
2025-03-05	2.9800	3.100000	2.8600	2.9000	-2.685%	88,390	-60.345%
2025-03-04	3.1900	3.190000	2.7901	2.9800	-0.667%	94,222	-61.409%
2025-03-03	3.2100	3.476600	2.9900	3.0000	-6.832%	83,635	-61.667%
2025-02-28	3.3200	3.320000	3.2042	3.2200	-4.167%	33,660	-64.286%
2025-02-27	3.4300	3.590000	3.3350	3.3600	0.000%	30,437	-65.774%
2025-02-26	3.5100	3.560000	3.2700	3.3600	-1.176%	49,795	-65.774%
2025-02-25	3.6200	3.798000	3.3400	3.4000	-8.108%	240,476	-66.176%
2025-02-24	3.2300	3.700000	3.1600	3.7000	+15.987%	138,338	-68.919%
2025-02-21	3.1000	3.305000	3.1000	3.1900	+2.903%	94,900	-63.950%
2025-02-20	3.1000	3.100000	2.6000	3.1000	0.000%	177,895	-62.903%
2025-02-19	3.0000	3.100000	2.9100	3.1000	+8.014%	61,615	-62.903%
2025-02-18	2.9800	3.110000	2.8020	2.8700	-2.712%	92,329	-59.930%
2025-02-14	2.8800	2.979900	2.8000	2.9500	+3.147%	24,621	-61.017%
2025-02-13	2.9658	3.030000	2.5500	2.8600	+1.779%	64,826	-59.790%
2025-02-12	2.8000	2.969700	2.7600	2.8100	0.000%	33,675	-59.075%
2025-02-11	2.8500	3.040000	2.7300	2.8100	-5.705%	76,000	-59.075%
2025-02-10	2.7700	3.000000	2.5200	2.9800	+7.971%	97,412	-61.409%
2025-02-07	2.6200	2.768800	2.6200	2.7600	+5.344%	13,314	-58.333%
2025-02-06	2.7000	2.720000	2.5528	2.6200	-6.093%	38,070	-56.107%
2025-02-05	2.5600	2.790000	2.4700	2.7900	+6.084%	29,968	-58.781%
2025-02-04	2.6000	2.635000	2.4100	2.6300	+5.200%	42,342	-56.274%
2025-02-03	2.5600	2.600000	2.4488	2.5000	-3.101%	31,235	-54.000%
2025-01-31	2.6400	2.640000	2.5100	2.5800	+0.389%	26,918	-55.426%
2025-01-30	2.5200	2.580000	2.4954	2.5700	+5.761%	24,698	-55.253%
2025-01-29	2.8628	2.862800	2.4010	2.4300	-4.706%	53,119	-52.675%
2025-01-28	2.7100	2.758200	2.5500	2.5500	-5.556%	26,760	-54.902%
2025-01-27	2.9100	2.935700	2.6500	2.7000	-4.594%	23,871	-57.407%
2025-01-24	2.9600	2.960000	2.7800	2.8300	-2.076%	11,271	-59.364%
2025-01-23	2.9050	2.971900	2.7870	2.8900	+4.710%	8,306	-60.208%
2025-01-22	3.0400	3.040000	2.7600	2.7600	-6.122%	26,394	-58.333%
2025-01-21	2.8200	2.972800	2.8000	2.9400	+7.918%	23,775	-60.884%
2025-01-17	2.7000	2.799900	2.6600	2.7243	+1.653%	42,395	-57.787%
2025-01-16	2.6900	2.829900	2.6300	2.6800	0.000%	24,151	-57.090%
2025-01-15	2.6500	2.725000	2.5001	2.6800	+0.375%	33,743	-57.090%
2025-01-14	2.6490	2.737600	2.5606	2.6700	+0.755%	19,394	-56.929%
2025-01-13	2.6700	2.870000	2.6500	2.6500	-3.986%	17,040	-56.604%
2025-01-10	2.7700	2.910000	2.7100	2.7600	-0.361%	35,411	-58.333%
2025-01-08	2.7100	2.880000	2.6700	2.7700	+2.214%	19,367	-58.484%
2025-01-07	2.7600	2.810000	2.6600	2.7100	-2.166%	22,420	-57.565%
2025-01-06	2.7100	2.800000	2.6118	2.7700	+2.214%	38,141	-58.484%
2025-01-03	2.7036	2.815000	2.6644	2.7100	+1.880%	12,086	-57.565%
2025-01-02	2.6000	2.800000	2.5800	2.6600	+1.141%	103,561	-56.767%
2024-12-31	2.6000	2.742400	2.6000	2.6300	-0.379%	14,144	-56.274%
2024-12-30	2.6600	2.809900	2.5800	2.6400	-1.859%	36,571	-56.439%
2024-12-27	2.8200	3.036800	2.6500	2.6900	-6.272%	44,982	-57.249%
2024-12-26	2.8500	2.975000	2.8000	2.8700	+0.350%	20,378	-59.930%
2024-12-24	2.8100	2.925600	2.8100	2.8600	-3.051%	14,918	-59.790%
2024-12-23	3.0000	3.060000	2.8600	2.9500	-1.667%	9,050	-61.017%
2024-12-20	2.8800	3.040000	2.8201	3.0000	+0.671%	11,268	-61.667%
2024-12-19	2.9000	2.990000	2.8008	2.9800	+3.114%	19,981	-61.409%
2024-12-18	2.8900	3.008400	2.8500	2.8900	-0.345%	17,210	-60.208%
2024-12-17	2.9000	2.990000	2.8700	2.9000	0.000%	32,311	-60.345%
2024-12-16	3.0300	3.040000	2.8700	2.9000	-1.695%	43,413	-60.345%
2024-12-13	3.1500	3.180600	2.9060	2.9500	-4.531%	55,454	-61.017%
2024-12-12	3.1181	3.194800	3.0600	3.0900	-2.524%	20,503	-62.783%
2024-12-11	3.1900	3.200000	3.0750	3.1700	+0.955%	33,334	-63.722%
2024-12-10	3.1000	3.199900	3.0714	3.1400	+0.319%	32,242	-63.376%
2024-12-09	3.0300	3.194000	3.0200	3.1300	+2.288%	28,464	-63.259%
2024-12-06	3.0500	3.100000	2.9600	3.0600	+1.661%	41,212	-62.418%
2024-12-05	2.7800	3.040000	2.7800	3.0100	+6.738%	19,889	-61.794%
2024-12-04	3.1000	3.100000	2.8200	2.8200	-6.312%	22,663	-59.220%
2024-12-03	2.9700	3.105000	2.7000	3.0100	-1.311%	70,829	-61.794%
2024-12-02	2.9300	3.105000	2.6900	3.0500	+3.749%	28,799	-62.295%
2024-11-29	2.8200	3.080000	2.6539	2.9398	+0.678%	12,375	-60.882%
2024-11-27	3.0200	3.129900	2.6200	2.9200	-3.311%	141,306	-60.616%
2024-11-26	2.9000	3.150000	2.6000	3.0200	+2.721%	603,052	-61.921%
2024-11-25	2.6700	2.940000	2.6000	2.9400	+10.943%	325,571	-60.884%
2024-11-22	2.6500	2.675000	2.5800	2.6500	+2.713%	19,652	-56.604%
2024-11-21	2.6067	2.630000	2.5516	2.5800	-2.273%	18,864	-55.426%
2024-11-20	2.5400	2.705000	2.5400	2.6400	+2.724%	7,327	-56.439%
2024-11-19	2.5900	2.610000	2.5106	2.5700	-0.772%	21,785	-55.253%
2024-11-18	2.5300	2.590000	2.4902	2.5900	+2.372%	18,922	-55.598%
2024-11-15	2.4900	2.589400	2.4800	2.5300	-0.784%	12,247	-54.545%
2024-11-14	2.6000	2.696400	2.4501	2.5500	+1.594%	26,098	-54.902%
2024-11-13	2.1200	3.050000	2.1200	2.5100	+5.241%	273,950	-54.183%
2024-11-12	2.0700	2.478100	2.0700	2.3850	-2.851%	17,255	-51.782%
2024-11-11	2.2400	2.490000	2.1500	2.4550	+7.675%	46,200	-53.157%
2024-11-08	2.3500	2.365000	2.2500	2.2800	-4.202%	16,440	-49.561%
2024-11-07	2.4100	2.490000	2.3600	2.3800	-2.837%	22,328	-51.681%

document.getElementById("zCBqK9").onerror = function(){this.style.display='none';}; .dark-mode .rXl5j3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXl5j3{ color: #333333; background-color: white; border: 2px solid #333333; }NSPRInspireMD, Inc.stock NASDAQ

NSPR
InspireMD, Inc.
stock NASDAQ