NSPR | INSPIREMD | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

INSPIREMD (NSPR)

NASDAQ

$0.80+$0.01 (+1.28%)

Price as of Sep 11, 2026 7:30 PM EDT

$37.0M
Market Cap
-66.81%
1-Year Change
Medical Devices
Industry

1 Month
-7.35%

Low Price$0.78

High Price$0.98
3 Months
+8.31%

Low Price$0.65

High Price$0.98
1 Year
-66.81%

Low Price$0.65

High Price$2.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.80	0.81	0.77	0.79	+1.28%	31,982
09/10/2026	0.80	0.80	0.75	0.78	-1.28%	39,002
09/09/2026	0.82	0.85	0.76	0.79	-4.83%	48,641
09/08/2026	0.83	0.86	0.81	0.83	-2.71%	72,358
09/04/2026	0.84	0.90	0.83	0.85	+1.26%	30,331
09/03/2026	0.90	0.90	0.84	0.84	+0.28%	28,909
09/02/2026	0.90	0.90	0.84	0.84	-7.52%	66,117
09/01/2026	0.86	0.91	0.85	0.91	+1.99%	45,767
08/31/2026	0.90	0.93	0.87	0.89	+4.80%	72,908
08/28/2026	0.88	0.90	0.83	0.85	-4.35%	74,275
08/27/2026	0.90	0.95	0.86	0.89	-0.15%	23,318
08/26/2026	0.90	0.92	0.89	0.89	-3.28%	35,211
08/25/2026	0.85	0.95	0.85	0.92	+5.78%	49,935
08/24/2026	0.88	0.89	0.86	0.87	-3.32%	113,070
08/21/2026	0.89	0.90	0.85	0.90	-0.01%	84,013
08/20/2026	0.91	0.92	0.86	0.90	-1.10%	46,810
08/19/2026	0.86	0.97	0.85	0.91	+3.21%	102,601
08/18/2026	0.88	0.93	0.85	0.88	+0.20%	74,255
08/17/2026	0.95	1.00	0.81	0.88	-10.44%	528,594
08/17/2026	-$0.17 Earnings
08/14/2026	0.85	1.02	0.85	0.98	+16.94%	437,866
08/13/2026	0.85	0.86	0.82	0.84	-2.31%	51,827
08/12/2026	0.86	0.86	0.81	0.86	+0.87%	86,801
08/11/2026	0.80	0.86	0.80	0.85	+6.54%	70,718
08/10/2026	0.75	0.87	0.74	0.80	+8.03%	107,738
08/07/2026	0.70	0.75	0.68	0.74	+2.58%	50,093
08/06/2026	0.72	0.73	0.72	0.72	+0.31%	29,648
08/05/2026	0.72	0.72	0.70	0.72	+0.01%	39,913
08/04/2026	0.68	0.72	0.66	0.72	+5.71%	138,428
08/03/2026	0.67	0.70	0.65	0.68	+4.77%	39,041
07/31/2026	0.66	0.68	0.65	0.65	-3.25%	72,597
07/30/2026	0.67	0.68	0.66	0.67	+0.25%	75,008
07/29/2026	0.69	0.69	0.66	0.67	-2.10%	37,247
07/28/2026	0.68	0.71	0.67	0.68	-0.73%	46,689
07/27/2026	0.68	0.72	0.66	0.69	+0.87%	28,953
07/24/2026	0.69	0.69	0.68	0.68	-1.63%	15,575
07/23/2026	0.70	0.72	0.69	0.69	-0.01%	11,571
07/22/2026	0.70	0.71	0.68	0.70	-0.86%	20,013
07/21/2026	0.72	0.72	0.70	0.70	-0.41%	32,505
07/20/2026	0.72	0.72	0.70	0.70	+0.33%	10,433
07/17/2026	0.72	0.72	0.70	0.70	-1.20%	10,360
07/16/2026	0.72	0.72	0.70	0.71	-1.37%	63,667
07/15/2026	0.71	0.72	0.71	0.72	+0.35%	26,122
07/14/2026	0.71	0.72	0.71	0.72	-0.21%	15,124
07/13/2026	0.72	0.72	0.70	0.72	-0.14%	107,119
07/10/2026	0.72	0.72	0.67	0.72	+1.11%	159,321
07/09/2026	0.72	0.72	0.68	0.71	+2.76%	108,356
07/08/2026	0.72	0.72	0.69	0.69	-3.46%	117,993
07/07/2026	0.70	0.72	0.70	0.72	+1.56%	58,043
07/06/2026	0.67	0.72	0.66	0.71	+1.12%	59,220
07/02/2026	0.67	0.71	0.64	0.70	+2.42%	160,278
07/01/2026	0.72	0.72	0.67	0.68	-2.51%	63,977
06/30/2026	0.70	0.72	0.68	0.70	+3.00%	39,552
06/29/2026	0.72	0.72	0.68	0.68	-5.60%	47,434
06/26/2026	0.65	0.73	0.63	0.72	+9.92%	103,278
06/25/2026	0.70	0.74	0.65	0.66	-6.44%	173,424
06/24/2026	0.70	0.74	0.70	0.70	-0.13%	53,856
06/23/2026	0.74	0.76	0.70	0.70	-2.11%	131,915
06/22/2026	0.72	0.77	0.72	0.72	+0.86%	96,075
06/18/2026	0.72	0.76	0.71	0.71	-3.79%	104,991
06/17/2026	0.73	0.75	0.70	0.74	+3.59%	44,809
06/16/2026	0.80	0.84	0.71	0.71	-6.26%	100,638
06/15/2026	0.78	0.89	0.69	0.76	+4.11%	600,202
06/12/2026	0.73	0.80	0.72	0.73	+0.10%	121,652
06/11/2026	0.81	0.82	0.72	0.73	-5.95%	107,883
06/10/2026	0.76	0.81	0.75	0.78	+1.31%	183,894
06/09/2026	0.84	0.88	0.76	0.77	-6.24%	138,203
06/08/2026	0.89	0.95	0.80	0.82	-7.24%	177,995
06/05/2026	0.94	0.94	0.85	0.88	-4.86%	215,326
06/04/2026	0.99	0.99	0.90	0.93	-3.66%	111,911
06/03/2026	1.01	1.03	0.96	0.96	-4.94%	29,418
06/02/2026	1.00	1.04	0.97	1.01	+2.02%	140,484
06/01/2026	1.00	1.02	0.95	0.99	+7.53%	245,158
05/29/2026	0.90	1.00	0.90	0.92	+2.30%	253,123
05/28/2026	0.88	0.91	0.87	0.90	+2.33%	318,735
05/27/2026	0.93	0.94	0.86	0.88	-7.42%	270,727
05/26/2026	1.00	1.00	0.92	0.95	-5.00%	142,347
05/22/2026	1.03	1.05	1.00	1.00	-2.91%	52,120
05/21/2026	1.01	1.05	0.97	1.03	+3.00%	161,208
05/20/2026	1.00	1.04	0.97	1.00	0.00%	167,940
05/19/2026	1.05	1.07	1.00	1.00	-4.76%	271,632
05/18/2026	1.05	1.09	1.03	1.05	0.00%	144,573
05/15/2026	1.13	1.15	1.05	1.05	-7.89%	185,205
05/14/2026	1.17	1.19	1.14	1.14	-2.56%	189,669
05/13/2026	1.22	1.24	1.13	1.17	-2.50%	342,238
05/12/2026	1.24	1.27	1.18	1.20	-4.00%	162,137
05/11/2026	1.21	1.29	1.16	1.25	+8.70%	683,884
05/08/2026	1.16	1.18	1.12	1.15	-0.86%	263,190
05/07/2026	1.15	1.20	1.13	1.16	0.00%	413,133
05/06/2026	1.11	1.21	1.09	1.16	+5.45%	276,447
05/05/2026	1.02	1.18	1.02	1.10	-5.98%	585,814
05/04/2026	1.05	1.20	1.04	1.17	+1.74%	1,366,669
05/04/2026	-$0.16 Earnings
05/01/2026	1.17	1.18	1.15	1.15	-2.54%	9,174,535
04/30/2026	1.15	1.24	1.15	1.18	+3.51%	69,700
04/29/2026	1.13	1.26	1.13	1.14	0.00%	107,084
04/28/2026	1.21	1.23	1.12	1.14	-5.79%	34,076
04/27/2026	1.30	1.31	1.19	1.21	-3.20%	48,200
04/24/2026	1.27	1.27	1.19	1.25	-2.34%	37,273
04/23/2026	1.33	1.35	1.25	1.28	-3.03%	92,958