Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspiremd Inc (NSPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.69 0.69 0.69 0.6853 877
25th Sep 2026 (Fri) 0.7001 0.7001 0.70 0.6952 480
24th Sep 2026 (Thu) 0.725 0.73 0.70 0.70 7,513
23rd Sep 2026 (Wed) 0.754 0.76 0.7349 0.7426 8,213
22nd Sep 2026 (Tue) 0.763 0.7727 0.7561 0.759 2,072
21st Sep 2026 (Mon) 0.7881 0.7881 0.7525 0.75 571
18th Sep 2026 (Fri) 0.76 0.77 0.76 0.7674 1,727
17th Sep 2026 (Thu) 0.7683 0.7683 0.757 0.757 237
16th Sep 2026 (Wed) 0.7683 0.77 0.7683 0.77 3
15th Sep 2026 (Tue) 0.7683 0.771 0.7613 0.77 832
14th Sep 2026 (Mon) 0.7787 0.7888 0.7775 0.8093 1,546
11th Sep 2026 (Fri) 0.78 0.78 0.7799 0.7899 225
10th Sep 2026 (Thu) 0.78 0.7831 0.78 0.7799 2,576
9th Sep 2026 (Wed) 0.822 0.822 0.7882 0.79 8,849
8th Sep 2026 (Tue) 0.825 0.84 0.811 0.8301 6,413
7th Sep 2026 (Mon) 0.8373 0.8501 0.83 0.8532 1,385
4th Sep 2026 (Fri) 0.8373 0.8501 0.83 0.8532 1,385
3rd Sep 2026 (Thu) 0.8402 0.841 0.84 0.8425 541
2nd Sep 2026 (Wed) 0.8548 0.8548 0.8402 0.8402 904
1st Sep 2026 (Tue) 0.8798 0.89 0.8556 0.9085 687
31st Aug 2026 (Mon) 0.9045 0.9045 0.8951 0.8908 499
28th Aug 2026 (Fri) 0.8612 0.8615 0.83 0.85 4
27th Aug 2026 (Thu) 0.88 0.88 0.878 0.8887 903
26th Aug 2026 (Wed) 0.8999 0.9033 0.8999 0.89 258
25th Aug 2026 (Tue) 0.8574 0.925 0.8574 0.9202 6,743
24th Aug 2026 (Mon) 0.876 0.88 0.862 0.8699 8,015
21st Aug 2026 (Fri) 0.875 0.875 0.875 0.8998 444
20th Aug 2026 (Thu) 0.91 0.9101 0.88 0.8999 3,514
19th Aug 2026 (Wed) 0.9299 0.9332 0.8701 0.9099 1,552
18th Aug 2026 (Tue) 0.8644 0.8875 0.8644 0.8816 2,028
17th Aug 2026 (Mon) 0.812 1.00 0.812 0.8798 62,849
14th Aug 2026 (Fri) 0.8678 1.01 0.8678 0.9824 26,746
13th Aug 2026 (Thu) 0.8354 0.8401 0.8354 0.8401 350
12th Aug 2026 (Wed) 0.84 0.8497 0.83 0.86 11
11th Aug 2026 (Tue) 0.819 0.8504 0.80 0.8526 7,013
10th Aug 2026 (Mon) 0.75 0.8662 0.75 0.8003 4,084
7th Aug 2026 (Fri) 0.70 0.75 0.70 0.7408 1,824
6th Aug 2026 (Thu) 0.73 0.73 0.73 0.7222 165
5th Aug 2026 (Wed) 0.7002 0.7199 0.7002 0.72 2,293
4th Aug 2026 (Tue) 0.6999 0.72 0.689 0.7199 6,005
3rd Aug 2026 (Mon) 0.681 0.681 0.68 0.681 4,582
31st Jul 2026 (Fri) 0.651 0.651 0.65 0.65 3,572
30th Jul 2026 (Thu) 0.68 0.68 0.66 0.6718 825
29th Jul 2026 (Wed) 0.6674 0.6701 0.6674 0.6701 32
FTSE 100 Latest
Value10,726.36
Change41.48