Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

InspireMD, Inc. (NSPR)

2.6000
0.0000
(0.00%)
At close: April 21 at 4:00:00 PM EDT
2.6000
+0.00
+(0.19%)
After hours: April 21 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20252.60002.60002.54002.60002.600034,400
Apr 17, 20252.59002.59002.54002.59002.590061,600
Apr 16, 20252.60002.60002.46002.60002.600027,900
Apr 15, 20252.53002.60002.37002.46002.460024,400
Apr 14, 20252.54002.60002.48002.60002.600074,200
Apr 11, 20252.60002.60002.55002.56002.560015,900
Apr 10, 20252.68002.68002.51002.66002.660030,600
Apr 9, 20252.65002.65002.57002.60002.600027,500
Apr 8, 20252.59002.69002.53002.67002.670017,500
Apr 7, 20252.64002.64002.18002.59002.590034,700
Apr 4, 20252.40002.66002.40002.64002.640033,600
Apr 3, 20252.57002.70002.43002.69002.690033,300
Apr 2, 20252.60002.63002.49002.61002.610036,600
Apr 1, 20252.71002.71002.50002.54002.5400162,500
Mar 31, 20252.63002.70002.60002.69002.690018,600
Mar 28, 20252.70002.71002.57002.70002.7000180,000
Mar 27, 20252.78002.78002.60002.70002.700021,800
Mar 26, 20252.74002.75002.55002.68002.680059,000
Mar 25, 20252.79002.80002.66002.74002.740067,900
Mar 24, 20252.80002.81002.72002.74002.740071,700
Mar 21, 20252.80002.82002.71002.74002.740042,000
Mar 20, 20252.94002.94002.74002.75002.750032,900
Mar 19, 20252.74002.84002.63002.80002.800076,600
Mar 18, 20252.85002.90002.76002.80002.800018,100
Mar 17, 20252.80002.98002.76002.80002.800061,400
Mar 14, 20252.99002.99002.70002.80002.800061,700
Mar 13, 20252.85002.90002.72002.87002.870075,400
Mar 12, 20253.34003.34002.67002.81002.810086,900
Mar 11, 20252.89002.96002.78002.79002.790050,400
Mar 10, 20252.83002.90002.72002.82002.820041,100
Mar 7, 20252.88002.95002.71002.84002.840090,100
Mar 6, 20252.94002.95002.68002.81002.810044,400
Mar 5, 20252.98003.10002.86002.90002.900088,400
Mar 4, 20253.19003.19002.79002.98002.980094,200
Mar 3, 20253.21003.48002.99003.00003.000083,600
Feb 28, 20253.32003.32003.20003.22003.220033,700
Feb 27, 20253.43003.59003.34003.36003.360030,000
Feb 26, 20253.51003.56003.27003.36003.360049,700
Feb 25, 20253.62003.80003.34003.40003.4000240,500
Feb 24, 20253.23003.70003.16003.70003.7000138,300
Feb 21, 20253.10003.31003.10003.19003.190094,900
Feb 20, 20253.10003.10002.60003.10003.1000177,900
Feb 19, 20253.00003.10002.91003.10003.100061,600
Feb 18, 20252.98003.11002.80002.87002.870092,300
Feb 14, 20252.88002.98002.80002.95002.950024,600
Feb 13, 20252.97003.03002.55002.86002.860064,800
Feb 12, 20252.80002.97002.76002.81002.810033,700
Feb 11, 20252.85003.04002.73002.81002.810076,000
Feb 10, 20252.77003.00002.52002.98002.980097,400
Feb 7, 20252.62002.77002.62002.76002.760013,300
Feb 6, 20252.70002.72002.55002.62002.620038,100
Feb 5, 20252.56002.79002.47002.79002.790030,000
Feb 4, 20252.60002.64002.41002.63002.630042,300
Feb 3, 20252.56002.60002.45002.50002.500031,200
Jan 31, 20252.64002.64002.51002.58002.580026,900
Jan 30, 20252.52002.58002.50002.57002.570024,700
Jan 29, 20252.86002.86002.40002.43002.430053,100
Jan 28, 20252.71002.76002.55002.55002.550026,800
Jan 27, 20252.91002.94002.65002.70002.700023,900
Jan 24, 20252.96002.96002.78002.83002.830011,300
Jan 23, 20252.91002.97002.79002.89002.89008,300
Jan 22, 20253.04003.04002.76002.76002.760026,300
Jan 21, 20252.82002.97002.80002.94002.940023,800
Jan 17, 20252.70002.80002.66002.72002.720042,400
Jan 16, 20252.69002.83002.63002.68002.680024,100
Jan 15, 20252.65002.73002.50002.68002.680033,700
Jan 14, 20252.65002.74002.56002.67002.670019,400
Jan 13, 20252.67002.87002.65002.65002.650016,700
Jan 10, 20252.77002.91002.71002.76002.760035,400
Jan 8, 20252.71002.88002.67002.77002.770019,300
Jan 7, 20252.76002.81002.66002.71002.710022,400
Jan 6, 20252.71002.80002.61002.77002.770038,100
Jan 3, 20252.70002.82002.66002.71002.710012,100
Jan 2, 20252.60002.80002.58002.66002.6600103,600
Dec 31, 20242.60002.74002.60002.63002.630014,100
Dec 30, 20242.66002.81002.58002.64002.640036,600
Dec 27, 20242.82003.04002.65002.69002.690045,000
Dec 26, 20242.85002.98002.80002.87002.870020,400
Dec 24, 20242.81002.93002.81002.86002.860014,900
Dec 23, 20243.00003.06002.86002.95002.95009,100
Dec 20, 20242.88003.04002.82003.00003.000011,300
Dec 19, 20242.90002.99002.80002.98002.980020,000
Dec 18, 20242.89003.01002.85002.89002.890017,200
Dec 17, 20242.90002.99002.87002.90002.900032,200
Dec 16, 20243.03003.04002.87002.90002.900043,400
Dec 13, 20243.15003.18002.91002.95002.950055,500
Dec 12, 20243.12003.19003.06003.09003.090020,500
Dec 11, 20243.19003.20003.08003.17003.170033,300
Dec 10, 20243.10003.20003.07003.14003.140032,200
Dec 9, 20243.03003.19003.02003.13003.130028,400
Dec 6, 20243.05003.10002.96003.06003.060041,100
Dec 5, 20242.78003.04002.78003.01003.010019,900
Dec 4, 20243.10003.10002.82002.82002.820022,700
Dec 3, 20242.97003.11002.70003.01003.010070,800
Dec 2, 20242.93003.11002.69003.05003.050028,800
Nov 29, 20242.82003.08002.65002.94002.940012,400
Nov 27, 20243.02003.13002.62002.92002.9200141,000
Nov 26, 20242.90003.15002.60003.02003.0200603,100
Nov 25, 20242.67002.94002.60002.94002.9400325,600
Nov 22, 20242.65002.68002.58002.65002.650019,600
Nov 21, 20242.61002.63002.55002.58002.580018,800
Nov 20, 20242.54002.71002.54002.64002.64007,200
Nov 19, 20242.59002.61002.51002.57002.570021,800
Nov 18, 20242.53002.59002.49002.59002.590018,900
Nov 15, 20242.49002.59002.48002.53002.530012,200
Nov 14, 20242.60002.70002.45002.55002.550026,100
Nov 13, 20242.12003.05002.12002.51002.5100273,900
Nov 12, 20242.07002.48002.07002.38002.380017,200
Nov 11, 20242.24002.49002.15002.46002.460046,200
Nov 8, 20242.35002.37002.25002.28002.280016,400
Nov 7, 20242.41002.49002.36002.38002.380022,300
Nov 6, 20242.55002.55002.40002.45002.450022,600
Nov 5, 20242.48002.54002.40002.40002.400016,900
Nov 4, 20242.50002.57002.44002.47002.470031,100
Nov 1, 20242.48002.62002.46002.48002.480068,700
Oct 31, 20242.49002.54002.46002.48002.48005,700
Oct 30, 20242.45002.55002.45002.48002.480028,300
Oct 29, 20242.45002.58002.44002.45002.450024,800
Oct 28, 20242.62002.62002.44002.46002.460018,800
Oct 25, 20242.51002.52002.45002.45002.450011,500
Oct 24, 20242.54002.54002.45002.46002.460017,500
Oct 23, 20242.50002.52002.49002.49002.490010,300
Oct 22, 20242.50002.56002.49002.49002.490034,300
Oct 21, 20242.60002.60002.48002.49002.490020,200
Oct 18, 20242.49002.52002.48002.49002.490017,100
Oct 17, 20242.60002.61002.48002.49002.490017,800
Oct 16, 20242.51002.57002.48002.49002.490031,100
Oct 15, 20242.65002.70002.49002.50002.5000115,000
Oct 14, 20242.60002.71002.59002.65002.65007,100
Oct 11, 20242.59002.69002.59002.61002.61003,800
Oct 10, 20242.65002.69002.59002.59002.590044,100
Oct 9, 20242.63002.72002.60002.63002.630024,900
Oct 8, 20242.76002.76002.62002.69002.69003,200
Oct 7, 20242.60002.74002.60002.74002.740013,200
Oct 4, 20242.68002.69002.56002.64002.640012,900
Oct 3, 20242.67002.70002.56002.66002.660012,000
Oct 2, 20242.65002.73002.56002.60002.600017,400
Oct 1, 20242.76002.86002.65002.65002.650016,200
Sep 30, 20242.72002.80002.68002.68002.68005,400
Sep 27, 20242.68002.81002.66002.75002.750013,600
Sep 26, 20242.95002.95002.65002.72002.720016,900
Sep 25, 20242.78002.80002.76002.77002.770011,300
Sep 24, 20242.82002.87002.75002.79002.790014,500
Sep 23, 20242.70002.77002.70002.76002.76006,600
Sep 20, 20242.60002.78002.58002.78002.78004,800
Sep 19, 20242.59002.70002.55002.61002.610013,000
Sep 18, 20242.57002.70002.56002.63002.630017,700
Sep 17, 20242.67002.84002.54002.55002.550033,000
Sep 16, 20242.73002.80002.54002.69002.690034,700
Sep 13, 20242.81002.81002.70002.72002.72004,400
Sep 12, 20242.68002.76002.68002.70002.70006,600
Sep 11, 20242.84002.84002.68002.68002.68006,900
Sep 10, 20242.79002.82002.69002.80002.800015,100
Sep 9, 20242.81002.81002.71002.80002.800012,900
Sep 6, 20242.68002.80002.68002.80002.80005,800
Sep 5, 20242.73002.75002.73002.74002.7400900
Sep 4, 20242.84002.84002.65002.65002.650013,600
Sep 3, 20242.81002.81002.65002.72002.720027,800
Aug 30, 20242.73002.79002.73002.75002.75002,000
Aug 29, 20242.86002.86002.61002.65002.650018,300
Aug 28, 20242.82002.99002.77002.84002.840012,600
Aug 27, 20242.81002.85002.81002.85002.85001,300
Aug 26, 20242.97002.99002.79002.85002.85008,800
Aug 23, 20242.84002.93002.75002.93002.93003,400
Aug 22, 20242.80002.85002.80002.85002.85006,300
Aug 21, 20242.81002.85002.77002.85002.850012,200
Aug 20, 20242.89002.89002.79002.85002.850011,400
Aug 19, 20242.90002.92002.75002.82002.820017,400
Aug 16, 20242.81002.95002.81002.91002.91003,700
Aug 15, 20242.80003.02002.80002.96002.960023,600
Aug 14, 20242.86002.91002.83002.90002.90003,600
Aug 13, 20242.78002.95002.73002.95002.95008,800
Aug 12, 20242.85002.86002.76002.84002.84007,800
Aug 9, 20242.85002.87002.75002.86002.86005,100
Aug 8, 20242.85002.85002.71002.85002.850039,100
Aug 7, 20242.93002.93002.82002.86002.860029,300
Aug 6, 20242.88002.98002.88002.98002.98005,600
Aug 5, 20242.82003.07002.79002.96002.960032,900
Aug 2, 20242.95003.05002.81002.97002.970026,000
Aug 1, 20242.86002.97002.85002.91002.91009,600
Jul 31, 20242.66002.88002.55002.88002.880019,500
Jul 30, 20243.40003.42002.76002.76002.760084,800
Jul 29, 20243.36003.40003.25003.32003.320030,600
Jul 26, 20243.00003.42002.96003.39003.3900106,800
Jul 25, 20242.95002.98002.81002.98002.980067,800
Jul 24, 20242.45002.95002.40002.93002.930066,200
Jul 23, 20242.37002.48002.37002.46002.460015,200
Jul 22, 20242.41002.41002.40002.41002.41002,000
Jul 19, 20242.44002.44002.36002.36002.36004,500
Jul 18, 20242.38002.47002.38002.40002.40003,900
Jul 17, 20242.41002.46002.35002.43002.430016,100
Jul 16, 20242.43002.51002.40002.44002.44006,500
Jul 15, 20242.44002.47002.41002.44002.44004,100
Jul 12, 20242.46002.51002.41002.46002.46006,900
Jul 11, 20242.46002.63002.42002.46002.46009,900
Jul 10, 20242.40002.47002.38002.47002.47006,800
Jul 9, 20242.38002.41002.36002.41002.41005,700
Jul 8, 20242.38002.46002.37002.41002.410011,600
Jul 5, 20242.37002.43002.36002.39002.39005,800
Jul 3, 20242.34002.44002.34002.44002.44003,000
Jul 2, 20242.40002.46002.36002.36002.36008,600
Jul 1, 20242.47002.53002.31002.44002.440021,400
Jun 28, 20242.55002.55002.50002.50002.50004,500
Jun 27, 20242.54002.55002.49002.50002.500011,500
Jun 26, 20242.46002.54002.46002.49002.490014,400
Jun 25, 20242.50002.54002.49002.49002.49002,500
Jun 24, 20242.47002.54002.46002.54002.54006,900
Jun 21, 20242.50002.54002.49002.52002.52006,400
Jun 20, 20242.55002.55002.50002.52002.520037,700
Jun 18, 20242.56002.77002.52002.74002.740035,200
Jun 17, 20242.54002.55002.40002.49002.49009,800
Jun 14, 20242.61002.63002.40002.54002.540025,500
Jun 13, 20242.60002.63002.60002.60002.60009,300
Jun 12, 20242.68002.70002.62002.62002.620020,000
Jun 11, 20242.65002.68002.65002.68002.68003,800
Jun 10, 20242.70002.70002.65002.66002.660017,100
Jun 7, 20242.66002.69002.65002.69002.69009,300
Jun 6, 20242.69002.78002.62002.69002.69009,300
Jun 5, 20242.63002.70002.60002.70002.70006,700
Jun 4, 20242.60002.69002.60002.66002.660011,600
Jun 3, 20242.54002.74002.52002.64002.640015,000
May 31, 20242.54002.76002.44002.75002.750021,900
May 30, 20242.46002.56002.41002.56002.56008,800
May 29, 20242.68002.68002.35002.53002.530035,200
May 28, 20242.56002.75002.56002.65002.6500100,000
May 24, 20242.50002.54002.50002.54002.54007,400
May 23, 20242.45002.52002.30002.52002.520023,000
May 22, 20242.37002.50002.31002.43002.430011,300
May 21, 20242.28002.38002.28002.33002.33008,600
May 20, 20242.31002.40002.25002.28002.28008,300
May 17, 20242.32002.35002.18002.30002.300014,300
May 16, 20242.19002.41002.19002.30002.300021,200
May 15, 20242.36002.39002.20002.30002.300029,000
May 14, 20242.43002.45002.23002.38002.380052,400
May 13, 20242.28002.44002.24002.40002.400020,500
May 10, 20242.21002.25002.21002.23002.23003,700
May 9, 20242.10002.24002.10002.21002.21008,200
May 8, 20242.10002.23002.10002.11002.11007,200
May 7, 20242.09002.22001.95002.12002.120020,000
May 6, 20242.06002.20002.06002.12002.120010,900
May 3, 20242.08002.08001.98002.00002.00007,400
May 2, 20242.01002.03001.95002.01002.01001,900
May 1, 20241.95002.01001.95001.95001.95006,100
Apr 30, 20241.89001.99001.87001.94001.940016,100
Apr 29, 20242.00002.04001.91001.93001.930019,600
Apr 26, 20241.94002.02001.93002.00002.000010,200
Apr 25, 20241.81001.95001.81001.92001.920013,100
Apr 24, 20241.91001.96001.85001.85001.85007,400
Apr 23, 20241.95002.02001.88001.98001.980014,300
Apr 22, 20242.14002.14001.87001.91001.910021,400

Related Tickers

ELUT Elutia Inc.
2.3000
-0.86%
 
TRIB Trinity Biotech plc
0.5580
+4.89%
 
LIVN LivaNova PLC
34.61
-2.73%
 
PMEDF Predictmedix AI Inc.
0.0210
0.00%
 
TLIS Talis Biomedical Corporation
1.6000
+6.67%
 
OPGN OpGen, Inc.
4.1500
+0.48%
 
IART Integra LifeSciences Holdings Corporation
15.19
-4.04%
 
PRN.TO Profound Medical Corp.
6.41
-3.03%
 
AXDX Accelerate Diagnostics, Inc.
0.5300
-3.46%
 
NURO NeuroMetrix, Inc.
4.3200
+0.23%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.