• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
InspireMD, Inc. (NSPR) Charts

InspireMD, Inc. (NSPR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.73

-$0.01

(-0.37%)

Day's range
$2.68
Day's range
$2.73
  • 5 DAY PERFORMANCE

    +0.37%
  • 1 MONTH PERFORMANCE

    -4.21%
  • 3 MONTH PERFORMANCE

    +1.49%
  • 6 MONTH PERFORMANCE

    +3.80%
  • YEAR-TO-DATE PERFORMANCE

    -2.85%
  • 1 YEAR PERFORMANCE

    -22.22%

InspireMD, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $2.68 $2.80   (4.48%) $2.80 $2.68 5,849 $100.46 M
09/05/2024 $2.73 $2.74   (0.37%) $2.75 $2.73 921 $98.31 M
09/04/2024 $2.84 $2.65   (-6.69%) $2.84 $2.65 13,630 $95.08 M
09/03/2024 $2.81 $2.72   (-3.2%) $2.81 $2.65 27,800 $97.59 M
08/30/2024 $2.73 $2.75   (0.73%) $2.79 $2.73 2,033 $98.66 M
08/29/2024 $2.86 $2.65   (-7.34%) $2.86 $2.61 18,351 $95.08 M
08/28/2024 $2.82 $2.84   (0.71%) $2.99 $2.77 12,622 $101.89 M
08/27/2024 $2.81 $2.85   (1.42%) $2.85 $2.81 1,337 $102.25 M
08/26/2024 $2.97 $2.85   (-4.04%) $2.99 $2.79 8,800 $102.25 M
08/23/2024 $2.84 $2.93   (3.17%) $2.93 $2.75 3,415 $105.12 M
08/22/2024 $2.80 $2.85   (1.79%) $2.85 $2.80 6,300 $102.25 M
08/21/2024 $2.81 $2.85   (1.42%) $2.85 $2.77 12,252 $102.25 M
08/20/2024 $2.89 $2.85   (-1.38%) $2.89 $2.79 11,447 $102.25 M
08/19/2024 $2.90 $2.82   (-2.76%) $2.92 $2.75 17,400 $101.18 M
08/16/2024 $2.81 $2.91   (3.56%) $2.95 $2.81 3,729 $104.40 M
08/15/2024 $2.80 $2.96   (5.71%) $3.02 $2.80 23,600 $106.20 M
08/14/2024 $2.86 $2.90   (1.4%) $2.91 $2.83 3,600 $104.05 M
08/13/2024 $2.78 $2.95   (6.12%) $2.95 $2.73 8,899 $105.84 M
08/12/2024 $2.85 $2.84   (-0.35%) $2.86 $2.76 7,809 $101.89 M
08/09/2024 $2.85 $2.86   (0.35%) $2.87 $2.75 5,100 $102.61 M
08/08/2024 $2.85 $2.85   (0%) $2.85 $2.71 39,147 $102.25 M
08/07/2024 $2.93 $2.86   (-2.39%) $2.93 $2.82 29,302 $102.61 M
08/06/2024 $2.88 $2.98   (3.47%) $2.98 $2.88 5,616 $106.92 M
08/05/2024 $2.82 $2.96   (4.96%) $3.07 $2.79 32,900 $106.20 M
08/02/2024 $2.95 $2.97   (0.68%) $3.05 $2.81 26,000 $106.56 M
08/01/2024 $2.86 $2.91   (1.75%) $2.97 $2.85 9,617 $104.40 M
07/31/2024 $2.66 $2.88   (8.27%) $2.88 $2.55 19,501 $103.33 M
07/30/2024 $3.40 $2.76   (-18.82%) $3.42 $2.76 84,800 $99.02 M
07/29/2024 $3.36 $3.32   (-1.19%) $3.40 $3.25 30,653 $119.11 M
07/26/2024 $3.00 $3.39   (13%) $3.42 $2.96 106,800 $121.63 M
07/25/2024 $2.95 $2.98   (1.02%) $2.98 $2.81 67,808 $106.92 M
07/24/2024 $2.45 $2.93   (19.59%) $2.95 $2.40 66,200 $105.12 M
07/23/2024 $2.37 $2.46   (3.8%) $2.48 $2.37 15,238 $88.26 M
07/22/2024 $2.41 $2.41   (0%) $2.41 $2.40 1,980 $86.47 M
07/19/2024 $2.44 $2.36   (-3.28%) $2.44 $2.36 4,457 $84.67 M
07/18/2024 $2.38 $2.40   (0.84%) $2.47 $2.38 3,858 $86.11 M
07/17/2024 $2.41 $2.43   (0.83%) $2.46 $2.35 16,057 $87.18 M
07/16/2024 $2.43 $2.44   (0.41%) $2.51 $2.40 6,529 $87.54 M
07/15/2024 $2.44 $2.44   (0%) $2.47 $2.41 4,117 $87.54 M
07/12/2024 $2.46 $2.46   (0%) $2.51 $2.41 6,862 $88.26 M
07/11/2024 $2.46 $2.46   (0%) $2.63 $2.42 9,897 $88.26 M
07/10/2024 $2.40 $2.47   (2.92%) $2.47 $2.38 6,806 $88.62 M
07/09/2024 $2.38 $2.41   (1.26%) $2.41 $2.36 5,672 $86.47 M
07/08/2024 $2.38 $2.41   (1.26%) $2.46 $2.37 11,575 $86.47 M
07/05/2024 $2.37 $2.39   (0.84%) $2.43 $2.36 5,771 $85.75 M
07/03/2024 $2.34 $2.44   (4.27%) $2.44 $2.34 2,958 $87.54 M
07/02/2024 $2.40 $2.36   (-1.67%) $2.46 $2.36 8,554 $84.67 M
07/01/2024 $2.47 $2.44   (-1.21%) $2.53 $2.31 21,392 $87.54 M
06/28/2024 $2.55 $2.50   (-1.96%) $2.55 $2.50 4,547 $89.69 M
06/27/2024 $2.54 $2.50   (-1.57%) $2.55 $2.49 11,511 $89.69 M
06/26/2024 $2.46 $2.49   (1.22%) $2.54 $2.46 14,429 $89.34 M
06/25/2024 $2.50 $2.49   (-0.4%) $2.54 $2.49 2,502 $89.34 M
06/24/2024 $2.47 $2.54   (2.83%) $2.54 $2.46 6,922 $91.13 M
06/21/2024 $2.50 $2.52   (0.8%) $2.54 $2.49 6,390 $90.41 M
06/20/2024 $2.55 $2.52   (-1.18%) $2.55 $2.50 37,742 $90.41 M
06/18/2024 $2.56 $2.74   (7.03%) $2.77 $2.52 35,184 $98.31 M
06/17/2024 $2.54 $2.49   (-1.97%) $2.55 $2.40 9,775 $89.34 M
06/14/2024 $2.61 $2.54   (-2.68%) $2.63 $2.40 25,484 $91.13 M
06/13/2024 $2.60 $2.60   (0%) $2.63 $2.60 9,290 $93.28 M
06/12/2024 $2.68 $2.62   (-2.24%) $2.70 $2.62 19,978 $94.00 M
06/11/2024 $2.65 $2.68   (1.13%) $2.68 $2.65 3,757 $96.15 M
06/10/2024 $2.70 $2.66   (-1.48%) $2.70 $2.65 17,170 $95.44 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.