MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NSPR — InspireMD, Inc.
NasdaqInspireMD, Inc.
$0.53
-0.05(-9.46%)
- O
- 0.60
- H
- 0.65
- L
- 0.50
- V
- 228.97K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.53
Period Return-79.8%
Period High$2.93
Period Low$0.50
Avg Daily Volume134.8K
Total Trading Days365
NSPR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.60 | $0.65 | $0.50 | $0.53 | $-0.05 | -9.46% | 228,973 | $0.56 | $0.50 $0.65 |
| Oct 5, 2026 | $0.63 | $0.65 | $0.58 | $0.58 | $-0.04 | -6.81% | 136,211 | $0.60 | $0.58 $0.65 |
| Oct 2, 2026 | $0.62 | $0.63 | $0.61 | $0.62 | +$0.00 | +0.47% | 68,739 | $0.62 | $0.61 $0.63 |
| Oct 1, 2026 | $0.71 | $0.71 | $0.61 | $0.62 | $-0.05 | -7.22% | 86,934 | $0.65 | $0.61 $0.71 |
| Sep 30, 2026 | $0.70 | $0.71 | $0.61 | $0.67 | $-0.03 | -3.75% | 178,038 | $0.67 | $0.61 $0.71 |
| Sep 29, 2026 | $0.70 | $0.70 | $0.60 | $0.69 | +$0.00 | +0.61% | 150,061 | $0.67 | $0.60 $0.70 |
| Sep 28, 2026 | $0.70 | $0.71 | $0.67 | $0.69 | $-0.01 | -1.50% | 23,494 | $0.69 | $0.67 $0.71 |
| Sep 25, 2026 | $0.71 | $0.71 | $0.69 | $0.70 | +$0.00 | +0.00% | 52,673 | $0.70 | $0.69 $0.71 |
| Sep 24, 2026 | $0.73 | $0.74 | $0.70 | $0.70 | $-0.05 | -6.79% | 67,677 | $0.71 | $0.70 $0.74 |
| Sep 23, 2026 | $0.75 | $0.77 | $0.73 | $0.75 | $-0.01 | -1.04% | 29,634 | $0.75 | $0.73 $0.77 |
| Sep 22, 2026 | $0.75 | $0.81 | $0.75 | $0.76 | +$0.01 | +1.19% | 138,145 | $0.77 | $0.75 $0.81 |
| Sep 21, 2026 | $0.77 | $0.82 | $0.75 | $0.75 | $-0.02 | -2.27% | 69,156 | $0.77 | $0.75 $0.82 |
| Sep 18, 2026 | $0.76 | $0.82 | $0.76 | $0.77 | +$0.01 | +1.37% | 19,862 | $0.79 | $0.76 $0.82 |
| Sep 17, 2026 | $0.78 | $0.79 | $0.74 | $0.76 | $-0.01 | -1.69% | 21,664 | $0.77 | $0.74 $0.79 |
| Sep 16, 2026 | $0.76 | $0.79 | $0.76 | $0.77 | +$0.00 | +0.00% | 33,220 | $0.78 | $0.76 $0.79 |
| Sep 15, 2026 | $0.81 | $0.81 | $0.75 | $0.77 | $-0.04 | -4.86% | 25,087 | $0.77 | $0.75 $0.81 |
| Sep 14, 2026 | $0.81 | $0.81 | $0.75 | $0.81 | +$0.02 | +2.46% | 27,355 | $0.78 | $0.75 $0.81 |
| Sep 11, 2026 | $0.80 | $0.81 | $0.77 | $0.79 | +$0.01 | +1.28% | 31,982 | $0.78 | $0.77 $0.81 |
| Sep 10, 2026 | $0.80 | $0.80 | $0.75 | $0.78 | $-0.01 | -1.28% | 39,002 | $0.78 | $0.75 $0.80 |
| Sep 9, 2026 | $0.82 | $0.85 | $0.76 | $0.79 | $-0.04 | -4.83% | 48,641 | $0.80 | $0.76 $0.85 |
| Sep 8, 2026 | $0.83 | $0.86 | $0.81 | $0.83 | $-0.02 | -2.71% | 72,384 | $0.83 | $0.81 $0.86 |
| Sep 4, 2026 | $0.84 | $0.90 | $0.83 | $0.85 | +$0.01 | +1.26% | 30,331 | $0.85 | $0.83 $0.90 |
| Sep 3, 2026 | $0.90 | $0.90 | $0.84 | $0.84 | +$0.00 | +0.29% | 28,909 | $0.87 | $0.84 $0.90 |
| Sep 2, 2026 | $0.90 | $0.90 | $0.84 | $0.84 | $-0.07 | -7.52% | 66,117 | $0.87 | $0.84 $0.90 |
| Sep 1, 2026 | $0.86 | $0.91 | $0.85 | $0.91 | +$0.02 | +1.99% | 45,768 | $0.88 | $0.85 $0.91 |
| Aug 31, 2026 | $0.90 | $0.93 | $0.87 | $0.89 | +$0.04 | +4.80% | 72,908 | $0.90 | $0.87 $0.93 |
| Aug 28, 2026 | $0.88 | $0.90 | $0.83 | $0.85 | $-0.04 | -4.35% | 74,275 | $0.85 | $0.83 $0.90 |
| Aug 27, 2026 | $0.90 | $0.95 | $0.86 | $0.89 | $-0.00 | -0.15% | 23,318 | $0.89 | $0.86 $0.95 |
| Aug 26, 2026 | $0.90 | $0.92 | $0.89 | $0.89 | $-0.03 | -3.28% | 35,211 | $0.90 | $0.89 $0.92 |
| Aug 25, 2026 | $0.85 | $0.95 | $0.85 | $0.92 | +$0.05 | +5.78% | 49,936 | $0.90 | $0.85 $0.95 |