NasdaqCM - Nasdaq Real Time Price USD

InspireMD, Inc. (NSPR)

2.0900 -0.0300 (-1.42%)
At close: 4:00 PM EDT
2.0800 -0.01 (-0.48%)
After hours: 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.1150 2.1500 2.0701 2.0900 2.0900 15,830
Apr 18, 2024 2.2000 2.2000 2.0800 2.1400 2.1400 13,900
Apr 17, 2024 2.2000 2.2500 2.1500 2.2100 2.2100 8,000
Apr 16, 2024 2.2700 2.3000 2.2400 2.2500 2.2500 5,600
Apr 15, 2024 2.2600 2.3400 2.2500 2.2700 2.2700 10,900
Apr 12, 2024 2.3300 2.4500 2.2400 2.3200 2.3200 45,800
Apr 11, 2024 2.2100 2.3500 2.2100 2.3400 2.3400 14,000
Apr 10, 2024 2.2700 2.3300 2.2000 2.2200 2.2200 27,800
Apr 9, 2024 2.3100 2.4000 2.2800 2.2800 2.2800 21,600
Apr 8, 2024 2.2700 2.3900 2.2300 2.3400 2.3400 19,000
Apr 5, 2024 2.2700 2.2900 2.1600 2.2900 2.2900 19,900
Apr 4, 2024 2.2500 2.2900 2.2200 2.2900 2.2900 18,100
Apr 3, 2024 2.2400 2.2400 2.1500 2.2000 2.2000 13,900
Apr 2, 2024 2.3500 2.4100 2.1500 2.1500 2.1500 956,200
Apr 1, 2024 2.3300 2.4100 2.3200 2.3700 2.3700 11,100
Mar 28, 2024 2.2500 2.4500 2.2200 2.3700 2.3700 58,900
Mar 27, 2024 2.2700 2.3800 2.2500 2.2800 2.2800 25,100
Mar 26, 2024 2.3600 2.4000 2.2100 2.2500 2.2500 30,900
Mar 25, 2024 2.3800 2.5400 2.3100 2.3100 2.3100 22,500
Mar 22, 2024 2.3000 2.5400 2.3000 2.3700 2.3700 49,600
Mar 21, 2024 2.2800 2.4100 2.2800 2.3200 2.3200 47,200
Mar 20, 2024 2.2800 2.3500 2.2800 2.3100 2.3100 14,400
Mar 19, 2024 2.3000 2.4900 2.3000 2.3100 2.3100 7,700
Mar 18, 2024 2.1600 2.3600 2.1600 2.2700 2.2700 51,200
Mar 15, 2024 2.4500 2.4900 2.2900 2.2900 2.2900 33,000
Mar 14, 2024 2.4400 2.5100 2.4000 2.4000 2.4000 19,300
Mar 13, 2024 2.4300 2.5500 2.4100 2.5000 2.5000 6,300
Mar 12, 2024 2.5000 2.6100 2.4600 2.4600 2.4600 65,200
Mar 11, 2024 2.5300 2.6300 2.5100 2.5500 2.5500 9,400
Mar 8, 2024 2.6200 2.6700 2.5100 2.6300 2.6300 7,700
Mar 7, 2024 2.4600 2.6600 2.4000 2.6400 2.6400 23,700
Mar 6, 2024 2.5600 2.5600 2.4500 2.5300 2.5300 37,300
Mar 5, 2024 2.5600 2.6800 2.5600 2.6300 2.6300 7,700
Mar 4, 2024 2.5800 2.7000 2.5600 2.5700 2.5700 9,500
Mar 1, 2024 2.7200 2.7600 2.5600 2.6600 2.6600 34,700
Feb 29, 2024 2.7000 2.7800 2.7000 2.7500 2.7500 5,900
Feb 28, 2024 2.5900 2.7700 2.5900 2.7700 2.7700 18,600
Feb 27, 2024 2.6600 2.7800 2.5800 2.7300 2.7300 24,400
Feb 26, 2024 2.6100 2.6600 2.5100 2.5600 2.5600 10,000
Feb 23, 2024 2.5400 2.6500 2.5400 2.6300 2.6300 8,300
Feb 22, 2024 2.5500 2.7000 2.5500 2.6900 2.6900 29,700
Feb 21, 2024 2.6100 2.6300 2.5500 2.6000 2.6000 6,700
Feb 20, 2024 2.6400 2.6500 2.6100 2.6100 2.6100 7,300
Feb 16, 2024 2.6800 2.6800 2.6400 2.6500 2.6500 7,100
Feb 15, 2024 2.6600 2.8000 2.6600 2.6900 2.6900 10,000
Feb 14, 2024 2.7200 2.8000 2.6700 2.6800 2.6800 33,100
Feb 13, 2024 2.7400 2.8100 2.7000 2.7200 2.7200 2,400
Feb 12, 2024 2.7100 2.8400 2.7000 2.7400 2.7400 10,200
Feb 9, 2024 2.7100 2.8000 2.6800 2.7500 2.7500 2,700
Feb 8, 2024 2.6800 2.8000 2.6800 2.7600 2.7600 24,700
Feb 7, 2024 2.8200 2.8900 2.7600 2.8500 2.8500 14,900
Feb 6, 2024 2.6700 2.9800 2.6700 2.9200 2.9200 18,400
Feb 5, 2024 2.7700 2.8800 2.6500 2.7500 2.7500 37,900
Feb 2, 2024 2.7600 2.8600 2.7600 2.8300 2.8300 4,600
Feb 1, 2024 2.8900 2.9300 2.7600 2.8600 2.8600 29,000
Jan 31, 2024 2.9400 2.9600 2.8300 2.8300 2.8300 21,300
Jan 30, 2024 2.9700 3.0700 2.9100 2.9500 2.9500 19,400
Jan 29, 2024 2.9700 3.0500 2.9500 3.0400 3.0400 10,500
Jan 26, 2024 2.9200 3.0200 2.9200 2.9400 2.9400 4,200
Jan 25, 2024 3.0000 3.1300 2.9100 2.9400 2.9400 23,000
Jan 24, 2024 3.1100 3.2400 3.0200 3.0500 3.0500 63,700
Jan 23, 2024 3.0400 3.1700 3.0400 3.1400 3.1400 92,800
Jan 22, 2024 3.1200 3.1400 3.0200 3.1100 3.1100 12,100
Jan 19, 2024 3.0200 3.1500 3.0000 3.1000 3.1000 14,300
Jan 18, 2024 3.1400 3.1400 3.0000 3.0100 3.0100 5,900
Jan 17, 2024 3.0600 3.1500 3.0000 3.1400 3.1400 12,200
Jan 16, 2024 2.8700 3.0600 2.8700 3.0600 3.0600 30,200
Jan 12, 2024 2.8400 3.0100 2.7800 2.9000 2.9000 25,300
Jan 11, 2024 2.8300 3.0400 2.8300 2.8800 2.8800 18,300
Jan 10, 2024 2.9000 3.0000 2.9000 2.9200 2.9200 29,600
Jan 9, 2024 2.8700 2.9300 2.8200 2.8500 2.8500 28,600
Jan 8, 2024 2.6300 2.8800 2.6000 2.8800 2.8800 115,900
Jan 5, 2024 2.5800 2.7900 2.4100 2.6300 2.6300 6,700
Jan 4, 2024 2.6000 2.7600 2.5400 2.6200 2.6200 31,200
Jan 3, 2024 2.6300 2.7100 2.4900 2.6100 2.6100 8,900
Jan 2, 2024 2.7100 2.8000 2.6500 2.7100 2.7100 18,300
Dec 29, 2023 2.6500 2.8500 2.5500 2.8100 2.8100 52,600
Dec 28, 2023 2.6300 2.7000 2.6300 2.6600 2.6600 118,100
Dec 27, 2023 2.4200 2.6500 2.4100 2.6200 2.6200 234,500
Dec 26, 2023 2.0900 2.3900 2.0900 2.3100 2.3100 44,400
Dec 22, 2023 2.0500 2.1500 1.8900 2.1500 2.1500 39,000
Dec 21, 2023 2.0600 2.1900 2.0400 2.0600 2.0600 37,900
Dec 20, 2023 2.2200 2.2500 2.0600 2.0600 2.0600 33,400
Dec 19, 2023 2.1400 2.3400 2.1400 2.1800 2.1800 21,700
Dec 18, 2023 2.1800 2.3000 2.1700 2.1700 2.1700 33,900
Dec 15, 2023 2.3500 2.4200 2.2500 2.2500 2.2500 52,900
Dec 14, 2023 2.3100 2.5300 2.2700 2.3000 2.3000 91,500
Dec 13, 2023 2.4200 2.4400 2.3000 2.3200 2.3200 42,900
Dec 12, 2023 2.3600 2.5000 2.3500 2.3600 2.3600 24,500
Dec 11, 2023 2.5400 2.6400 2.3500 2.4300 2.4300 62,600
Dec 8, 2023 2.7000 2.7400 2.5000 2.5700 2.5700 55,700
Dec 7, 2023 2.5800 2.6400 2.4900 2.5000 2.5000 29,200
Dec 6, 2023 2.6500 2.7300 2.5200 2.5500 2.5500 15,000
Dec 5, 2023 2.5700 2.7700 2.5300 2.6500 2.6500 40,600
Dec 4, 2023 2.4800 2.4900 2.3900 2.4500 2.4500 35,700
Dec 1, 2023 2.6100 2.6100 2.3800 2.4100 2.4100 39,500
Nov 30, 2023 2.4400 2.6000 2.3100 2.3100 2.3100 103,600
Nov 29, 2023 2.4100 2.5100 2.4000 2.4000 2.4000 29,100
Nov 28, 2023 2.4900 2.5100 2.3900 2.4000 2.4000 18,700
Nov 27, 2023 2.4000 2.6000 2.3500 2.4900 2.4900 26,800
Nov 24, 2023 2.3200 2.5100 2.3200 2.3400 2.3400 29,500
Nov 22, 2023 2.5500 2.5600 2.2000 2.3900 2.3900 52,000
Nov 21, 2023 2.7800 2.8500 2.5500 2.5500 2.5500 32,800
Nov 20, 2023 2.8300 2.8800 2.7800 2.7800 2.7800 8,700
Nov 17, 2023 2.8100 2.9300 2.7500 2.9100 2.9100 18,500
Nov 16, 2023 2.9700 3.0100 2.8100 2.9000 2.9000 28,200
Nov 15, 2023 3.0800 3.0900 2.9800 3.0800 3.0800 7,800
Nov 14, 2023 3.0500 3.2000 2.9600 2.9800 2.9800 33,500
Nov 13, 2023 3.2000 3.2500 3.0500 3.0600 3.0600 26,600
Nov 10, 2023 3.1300 3.2500 3.0900 3.1400 3.1400 5,500
Nov 9, 2023 3.2200 3.3300 3.0700 3.0900 3.0900 9,600
Nov 8, 2023 3.3800 3.3900 3.2100 3.2400 3.2400 5,600
Nov 7, 2023 3.2400 3.3000 3.2400 3.2400 3.2400 9,400
Nov 6, 2023 3.2300 3.4800 3.2000 3.3400 3.3400 13,300
Nov 3, 2023 3.2700 3.4700 3.2700 3.4500 3.4500 14,400
Nov 2, 2023 3.2900 3.6700 3.1400 3.3400 3.3400 48,900
Nov 1, 2023 3.3900 3.7700 3.1900 3.7700 3.7700 65,600
Oct 31, 2023 3.0700 3.4000 3.0300 3.3900 3.3900 55,800
Oct 30, 2023 3.0300 3.3700 2.8900 2.8900 2.8900 53,100
Oct 27, 2023 3.1500 3.3200 3.1100 3.1100 3.1100 34,100
Oct 26, 2023 3.0600 3.3300 3.0100 3.2400 3.2400 28,900
Oct 25, 2023 3.3200 3.3200 3.0100 3.1700 3.1700 15,700
Oct 24, 2023 3.2500 3.3700 3.1700 3.3200 3.3200 17,900
Oct 23, 2023 3.3400 3.3400 3.1300 3.3000 3.3000 23,200
Oct 20, 2023 3.3000 3.4000 3.2700 3.3900 3.3900 20,000
Oct 19, 2023 3.3000 3.5500 3.3000 3.4000 3.4000 22,200
Oct 18, 2023 3.2000 3.3700 3.1400 3.3100 3.3100 17,400
Oct 17, 2023 3.2100 3.4600 3.2100 3.3000 3.3000 13,400
Oct 16, 2023 3.3700 3.5100 3.2200 3.3000 3.3000 20,400
Oct 13, 2023 3.6800 3.8000 3.4000 3.5000 3.5000 69,600
Oct 12, 2023 3.3000 3.8500 3.3000 3.5100 3.5100 68,200
Oct 11, 2023 3.3000 3.3800 3.1200 3.1200 3.1200 5,400
Oct 10, 2023 3.1200 3.4000 3.1100 3.3000 3.3000 30,500
Oct 9, 2023 3.3500 3.3500 3.0700 3.1600 3.1600 26,400
Oct 6, 2023 3.4500 3.4500 3.2700 3.3200 3.3200 4,800
Oct 5, 2023 3.3300 3.4200 3.3000 3.3400 3.3400 8,900
Oct 4, 2023 3.3000 3.4000 3.2400 3.4000 3.4000 16,800
Oct 3, 2023 3.3300 3.4900 3.2500 3.3000 3.3000 17,200
Oct 2, 2023 3.2100 3.4500 3.2100 3.3000 3.3000 28,100
Sep 29, 2023 3.2700 3.3600 3.2500 3.2700 3.2700 14,500
Sep 28, 2023 3.2000 3.4000 3.1800 3.3300 3.3300 13,000
Sep 27, 2023 3.2600 3.4500 3.1900 3.2000 3.2000 25,400
Sep 26, 2023 3.4300 3.5000 3.3200 3.3500 3.3500 14,600
Sep 25, 2023 3.1600 3.4500 3.1600 3.4300 3.4300 23,500
Sep 22, 2023 3.3500 3.4000 3.2400 3.2400 3.2400 14,300
Sep 21, 2023 3.1800 3.4000 3.0500 3.3800 3.3800 32,800
Sep 20, 2023 3.3100 3.3100 3.0700 3.1600 3.1600 11,200
Sep 19, 2023 3.0200 3.3800 3.0100 3.3600 3.3600 26,100
Sep 18, 2023 3.3300 3.3400 2.8700 3.2200 3.2200 73,600
Sep 15, 2023 3.5700 3.5700 3.2100 3.2400 3.2400 49,900
Sep 14, 2023 3.5100 3.6500 3.4300 3.5200 3.5200 10,600
Sep 13, 2023 3.6100 3.6900 3.4400 3.5500 3.5500 48,300
Sep 12, 2023 3.5900 3.7700 3.5100 3.5100 3.5100 53,800
Sep 11, 2023 3.5100 3.6000 3.4200 3.5700 3.5700 24,200
Sep 8, 2023 3.4700 3.5500 3.4600 3.5100 3.5100 4,600
Sep 7, 2023 3.5000 3.6000 3.4100 3.4700 3.4700 37,100
Sep 6, 2023 3.6000 3.6000 3.4000 3.5000 3.5000 28,900
Sep 5, 2023 3.4500 3.6900 3.4500 3.4900 3.4900 44,500
Sep 1, 2023 3.5500 3.5500 3.3900 3.4500 3.4500 35,300
Aug 31, 2023 3.3400 3.5900 3.3000 3.5300 3.5300 53,700
Aug 30, 2023 3.3700 3.4000 3.2500 3.3500 3.3500 13,700
Aug 29, 2023 3.4000 3.4300 3.2700 3.2700 3.2700 20,900
Aug 28, 2023 3.2800 3.4000 3.2000 3.3700 3.3700 31,000
Aug 25, 2023 3.1900 3.2400 3.0100 3.2300 3.2300 27,700
Aug 24, 2023 3.3100 3.4100 3.0700 3.2400 3.2400 36,900
Aug 23, 2023 3.4100 3.5400 3.2500 3.3900 3.3900 35,600
Aug 22, 2023 3.5000 3.5000 3.3500 3.4600 3.4600 32,300
Aug 21, 2023 3.3000 3.4400 3.2400 3.4400 3.4400 46,600
Aug 18, 2023 3.1700 3.5100 3.0800 3.2800 3.2800 1,093,300
Aug 17, 2023 3.2000 3.2300 3.0300 3.1000 3.1000 36,400
Aug 16, 2023 3.2000 3.2100 3.0400 3.1800 3.1800 38,900
Aug 15, 2023 3.0200 3.1800 3.0000 3.1600 3.1600 22,500
Aug 14, 2023 3.1600 3.1800 3.0200 3.1400 3.1400 15,900
Aug 11, 2023 3.2500 3.2500 3.1000 3.2100 3.2100 10,100
Aug 10, 2023 3.0100 3.2500 3.0100 3.2100 3.2100 41,900
Aug 9, 2023 3.2400 3.2400 3.0100 3.1000 3.1000 28,600
Aug 8, 2023 3.1300 3.1400 2.8900 3.1000 3.1000 16,000
Aug 7, 2023 2.8900 3.2200 2.8900 3.1000 3.1000 47,600
Aug 4, 2023 3.0400 3.1000 2.8100 2.8900 2.8900 51,800
Aug 3, 2023 3.2200 3.2200 2.9500 2.9800 2.9800 39,600
Aug 2, 2023 3.3400 3.3400 3.1000 3.2600 3.2600 31,000
Aug 1, 2023 3.2500 3.4000 3.2400 3.3400 3.3400 12,400
Jul 31, 2023 3.2500 3.4000 3.1700 3.3300 3.3300 59,500
Jul 28, 2023 3.2500 3.3000 3.1000 3.2400 3.2400 19,300
Jul 27, 2023 3.4200 3.4700 3.1300 3.2100 3.2100 17,400
Jul 26, 2023 3.2400 3.4700 3.1700 3.3900 3.3900 69,300
Jul 25, 2023 3.1700 3.2700 3.1700 3.2400 3.2400 35,300
Jul 24, 2023 3.2200 3.2900 3.0100 3.1800 3.1800 29,800
Jul 21, 2023 3.1900 3.4600 2.9900 3.2800 3.2800 129,400
Jul 20, 2023 3.0300 3.1600 2.8100 3.0700 3.0700 41,900
Jul 19, 2023 3.0900 3.2300 3.0200 3.0900 3.0900 31,000
Jul 18, 2023 3.0500 3.2400 2.7000 3.1200 3.1200 158,300
Jul 17, 2023 3.1300 3.1500 2.9100 2.9700 2.9700 60,500
Jul 14, 2023 3.2700 3.2700 3.1000 3.1500 3.1500 70,400
Jul 13, 2023 3.3000 3.7400 3.1200 3.2900 3.2900 488,500
Jul 12, 2023 2.6800 3.3700 2.5500 3.3700 3.3700 1,266,000
Jul 11, 2023 2.3100 2.3100 2.2100 2.3000 2.3000 75,800
Jul 10, 2023 2.3400 2.3800 2.1800 2.2600 2.2600 78,300
Jul 7, 2023 2.3700 2.4300 2.2500 2.3500 2.3500 58,500
Jul 6, 2023 2.3400 2.3500 2.2800 2.3500 2.3500 18,200
Jul 5, 2023 2.4500 2.4500 2.3000 2.3600 2.3600 21,200
Jul 3, 2023 2.4600 2.5400 2.4000 2.5400 2.5400 11,900
Jun 30, 2023 2.5300 2.7200 2.4200 2.5100 2.5100 65,700
Jun 29, 2023 2.5200 2.6100 2.3600 2.6100 2.6100 92,600
Jun 28, 2023 2.4500 2.5000 2.2000 2.4600 2.4600 46,200
Jun 27, 2023 2.3100 2.4400 2.2000 2.3900 2.3900 51,900
Jun 26, 2023 2.2800 2.3100 2.1800 2.2900 2.2900 73,300
Jun 23, 2023 2.2500 2.3000 2.0500 2.1400 2.1400 52,200
Jun 22, 2023 2.2000 2.5400 2.2000 2.3100 2.3100 123,100
Jun 21, 2023 2.8200 2.8300 2.0200 2.1900 2.1900 191,500
Jun 20, 2023 2.4000 2.8800 2.3500 2.7300 2.7300 307,000
Jun 16, 2023 2.1400 2.4000 2.1000 2.3800 2.3800 168,100
Jun 15, 2023 2.0400 2.0500 1.9500 2.0500 2.0500 19,200
Jun 14, 2023 1.8500 2.0000 1.8500 1.9900 1.9900 26,900
Jun 13, 2023 1.8300 1.9000 1.8100 1.8500 1.8500 21,800
Jun 12, 2023 1.9000 1.9500 1.7600 1.8200 1.8200 84,900
Jun 9, 2023 1.7300 1.7300 1.6800 1.6900 1.6900 12,400
Jun 8, 2023 1.7600 1.7600 1.6900 1.7100 1.7100 11,800
Jun 7, 2023 1.7000 1.8000 1.6900 1.7100 1.7100 18,700
Jun 6, 2023 1.6900 1.7500 1.6600 1.6900 1.6900 28,000
Jun 5, 2023 1.7300 1.7700 1.6400 1.7300 1.7300 10,900
Jun 2, 2023 1.8500 1.9300 1.7500 1.7800 1.7800 35,700
Jun 1, 2023 1.8700 1.9100 1.8000 1.8500 1.8500 15,500
May 31, 2023 1.6500 1.8500 1.6200 1.8400 1.8400 54,400
May 30, 2023 1.6400 1.6500 1.6100 1.6200 1.6200 7,200
May 26, 2023 1.6900 1.6900 1.6300 1.6400 1.6400 59,800
May 25, 2023 1.7300 1.7500 1.5800 1.6700 1.6700 55,300
May 24, 2023 1.7300 1.8000 1.7300 1.7600 1.7600 33,500
May 23, 2023 1.9000 1.9400 1.7300 1.7700 1.7700 60,600
May 22, 2023 2.0100 2.0700 1.8300 1.9000 1.9000 149,000
May 19, 2023 1.7500 1.8400 1.7300 1.8000 1.8000 114,300
May 18, 2023 1.7200 1.7900 1.6900 1.7000 1.7000 42,700
May 17, 2023 1.7600 1.9000 1.6800 1.7600 1.7600 87,600
May 16, 2023 1.6800 1.9600 1.5800 1.6800 1.6800 294,900
May 15, 2023 1.5400 2.4000 1.5400 1.8400 1.8400 2,990,700
May 12, 2023 1.3700 1.4900 1.3000 1.4500 1.4500 79,200
May 11, 2023 1.3700 1.4000 1.3700 1.3800 1.3800 10,200
May 10, 2023 1.4700 1.4700 1.3500 1.3500 1.3500 22,400
May 9, 2023 1.4300 1.4700 1.3500 1.3500 1.3500 11,800
May 8, 2023 1.3700 1.5000 1.3700 1.4800 1.4800 21,600
May 5, 2023 1.3600 1.4000 1.3100 1.3700 1.3700 43,200
May 4, 2023 1.3000 1.3300 1.2900 1.3300 1.3300 9,200
May 3, 2023 1.2900 1.3400 1.2900 1.3200 1.3200 11,900
May 2, 2023 1.5400 1.5400 1.2500 1.2500 1.2500 65,900
May 1, 2023 1.0400 1.6900 1.0400 1.5000 1.5000 310,900
Apr 28, 2023 1.0700 1.0700 1.0300 1.0400 1.0400 22,800
Apr 27, 2023 1.0600 1.0800 1.0300 1.0500 1.0500 19,800
Apr 26, 2023 1.0800 1.0800 1.0600 1.0600 1.0600 11,300
Apr 25, 2023 1.0700 1.0800 1.0500 1.0600 1.0600 15,000
Apr 24, 2023 1.0000 1.0300 1.0000 1.0200 1.0200 36,800
Apr 21, 2023 1.0000 1.0000 0.9600 0.9800 0.9800 12,300
Apr 20, 2023 1.0100 1.0500 1.0000 1.0100 1.0100 13,700

Related Tickers

SILK Silk Road Medical, Inc
17.32
-0.57%
 
THMO ThermoGenesis Holdings, Inc.
0.6626
-4.04%
 
PETV PetVivo Holdings, Inc.
0.7350
+2.08%
 
VERO Venus Concept Inc.
0.8150
+1.34%
 
AEMD Aethlon Medical, Inc.
1.4600
+3.55%
 
QIPT Quipt Home Medical Corp.
3.4600
-0.57%
 
NAOV NanoVibronix, Inc.
0.8000
+6.67%
 
CTSO Cytosorbents Corporation
0.8020
+0.12%
 
PAVM PAVmed Inc.
1.8600
-4.62%
 
LNSR LENSAR, Inc.
3.2300
+2.87%