tiprankstipranks
InspireMD (NSPR)
NASDAQ:NSPR
US Market
NSPR
InspireMD
RESEARCH TOOLSreports

InspireMD (NSPR) Historical Prices

698 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.46
1.57
1.32
1.37
1.37
-1.44%
52,614
1.55
Apr 07, 2026
1.47
1.49
1.38
1.39
1.39
-6.71%
15,209
0.45
Apr 06, 2026
1.57
1.72
1.45
1.49
1.49
-3.25%
61,818
1.86
Apr 03, 2026
1.56
1.59
1.50
1.54
1.54
0.00%
0
0.00
Apr 02, 2026
1.56
1.59
1.50
1.54
1.54
-1.91%
22,321
0.66
Apr 01, 2026
1.61
1.69
1.56
1.57
1.57
-3.68%
37,867
1.13
Mar 31, 2026
1.58
1.63
1.58
1.63
1.63
+2.52%
7,939
0.24
Mar 30, 2026
1.60
1.65
1.58
1.59
1.59
0.00%
13,067
0.37
Mar 27, 2026
1.70
1.70
1.59
1.59
1.59
-8.09%
60,974
1.75
Mar 26, 2026
1.75
1.82
1.70
1.73
1.73
-2.26%
33,551
0.95
Mar 25, 2026
1.78
1.79
1.75
1.77
1.77
-1.12%
15,882
0.45
Mar 24, 2026
1.74
1.80
1.74
1.79
1.79
+2.87%
28,620
0.82
Mar 23, 2026
1.83
1.83
1.72
1.74
1.74
-3.87%
35,272
1.02
Mar 20, 2026
1.71
1.90
1.70
1.81
1.81
+5.85%
119,243
3.56
Mar 19, 2026
1.79
1.83
1.67
1.71
1.71
-4.47%
56,438
1.68
Mar 18, 2026
1.98
1.98
1.77
1.79
1.79
0.00%
224,696
7.27
Mar 17, 2026
1.65
1.84
1.63
1.79
1.79
+9.48%
62,729
2.06
Mar 16, 2026
1.65
1.66
1.62
1.64
1.64
-0.91%
59,695
1.89
Mar 13, 2026
1.65
1.65
1.64
1.65
1.65
0.00%
13,056
0.41
Mar 12, 2026
1.63
1.65
1.63
1.65
1.65
0.00%
8,835
0.27
Mar 11, 2026
1.64
1.65
1.63
1.65
1.65
+0.61%
17,623
0.53
Mar 10, 2026
1.65
1.65
1.61
1.64
1.64
-0.61%
26,293
0.77
Mar 09, 2026
1.65
1.67
1.63
1.65
1.65
+0.61%
44,167
1.26
Mar 06, 2026
1.63
1.68
1.62
1.64
1.64
0.00%
22,813
0.63
Mar 05, 2026
1.66
1.68
1.58
1.64
1.64
+1.86%
68,313
1.90
Mar 04, 2026
1.65
1.85
1.60
1.61
1.61
-5.29%
98,445
2.81
Mar 03, 2026
1.79
1.85
1.69
1.70
1.70
-7.10%
29,746
0.83
Mar 02, 2026
1.77
1.85
1.75
1.83
1.83
+2.81%
19,734
0.55
Feb 27, 2026
1.81
1.81
1.75
1.78
1.78
-2.73%
12,665
0.35
Feb 26, 2026
1.81
1.84
1.81
1.83
1.83
+0.55%
4,301
0.12
Feb 25, 2026
1.80
1.88
1.80
1.82
1.82
-1.62%
42,288
1.12
Feb 24, 2026
1.79
1.88
1.78
1.85
1.85
+1.65%
20,754
0.55
Feb 23, 2026
1.81
1.86
1.75
1.82
1.82
+0.55%
20,447
0.52
Feb 20, 2026
1.83
1.87
1.76
1.81
1.81
+4.02%
16,136
0.40
Feb 19, 2026
1.72
1.77
1.72
1.74
1.74
+0.58%
8,369
0.20
Feb 18, 2026
1.74
1.82
1.72
1.73
1.73
-1.14%
16,226
0.34
Feb 17, 2026
1.75
1.85
1.65
1.75
1.75
0.00%
19,735
0.41
Feb 16, 2026
1.60
1.78
1.60
1.75
1.75
0.00%
0
0.00
Feb 13, 2026
1.60
1.78
1.60
1.75
1.75
+2.94%
22,449
0.44
Feb 12, 2026
1.69
1.73
1.65
1.70
1.70
-1.45%
15,368
0.28
Feb 11, 2026
1.78
1.81
1.70
1.73
1.73
-2.54%
18,044
0.32
Feb 10, 2026
1.77
1.83
1.67
1.78
1.78
+0.28%
12,340
0.22
Feb 09, 2026
1.69
1.83
1.68
1.77
1.77
+1.72%
16,234
0.28
Feb 06, 2026
1.67
1.77
1.62
1.74
1.74
+6.10%
19,519
0.31
Feb 05, 2026
1.65
1.69
1.63
1.64
1.64
+0.06%
21,739
0.29
Feb 04, 2026
1.64
1.66
1.59
1.64
1.64
-0.06%
14,936
0.17
Feb 03, 2026
1.67
1.67
1.62
1.64
1.64
+0.61%
16,475
0.18
Feb 02, 2026
1.65
1.68
1.58
1.63
1.63
+3.16%
23,295
0.26
Jan 30, 2026
1.62
1.64
1.58
1.58
1.58
-2.47%
12,397
0.13
Jan 29, 2026
1.62
1.64
1.60
1.62
1.62
-1.82%
17,462
0.19
Rows:
50