Skip to main content

Ispire Technology Inc. - Common Stock (NQ: ISPR )

7.100 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 7.250 7.400 7.020 7.060 35,268 -0.23(-3.16%)
Jun 10, 2024 7.020 7.330 7.020 7.290 25,626 +0.15(+2.10%)
Jun 07, 2024 7.000 7.190 6.950 7.140 47,415 +0.06(+0.85%)
Jun 06, 2024 7.010 7.270 7.010 7.080 55,357 +0.07(+1.00%)
Jun 05, 2024 7.430 7.430 7.000 7.010 62,271 -0.43(-5.78%)
Jun 04, 2024 7.530 7.740 7.290 7.440 87,792 +0.07(+0.95%)
Jun 03, 2024 7.090 7.520 7.050 7.370 45,327 +0.31(+4.39%)
May 31, 2024 7.160 7.240 7.010 7.060 32,948 -0.06(-0.84%)
May 30, 2024 7.340 7.520 7.040 7.120 97,074 -0.28(-3.78%)
May 29, 2024 7.980 7.980 7.300 7.400 168,389 -0.37(-4.76%)
May 28, 2024 7.870 8.400 7.610 7.770 115,005 -0.09(-1.15%)
May 24, 2024 7.580 7.860 7.500 7.860 42,322 +0.29(+3.83%)
May 23, 2024 7.630 7.670 7.530 7.570 53,882 -0.05(-0.66%)
May 22, 2024 7.500 7.800 7.394 7.620 95,897 +0.11(+1.46%)
May 21, 2024 7.010 7.550 7.010 7.510 51,426 +0.44(+6.22%)
May 20, 2024 7.300 7.440 6.870 7.070 148,823 -0.12(-1.67%)
May 17, 2024 7.000 7.470 6.980 7.190 131,916 +0.20(+2.86%)
May 16, 2024 6.280 6.990 6.190 6.990 103,873 +0.66(+10.43%)
May 15, 2024 5.900 6.630 5.750 6.330 104,285 +0.36(+6.03%)
May 14, 2024 6.010 6.010 5.830 5.970 43,196 -0.01(-0.17%)
May 13, 2024 6.000 6.090 5.800 5.980 42,037 +0.10(+1.70%)
May 10, 2024 6.100 6.100 5.870 5.880 58,258 -0.15(-2.49%)
May 09, 2024 5.950 6.100 5.860 6.030 68,293 +0.04(+0.67%)
May 08, 2024 5.800 6.020 5.650 5.990 34,237 +0.12(+2.04%)
May 07, 2024 5.973 5.990 5.800 5.870 33,554 -0.11(-1.84%)
May 06, 2024 5.660 6.110 5.660 5.980 44,728 +0.32(+5.65%)
May 03, 2024 5.720 5.720 5.584 5.660 24,551 -0.05(-0.88%)
May 02, 2024 5.350 5.730 5.270 5.710 50,115 +0.29(+5.35%)
May 01, 2024 5.250 5.750 5.250 5.420 106,091 +0.25(+4.84%)
Apr 30, 2024 5.200 5.560 5.160 5.170 82,663 +0.04(+0.78%)
Apr 29, 2024 5.210 5.290 5.100 5.130 21,662 -0.08(-1.54%)
Apr 26, 2024 5.150 5.225 5.110 5.210 14,405 +0.12(+2.36%)
Apr 25, 2024 5.200 5.310 5.060 5.090 32,105 -0.12(-2.30%)
Apr 24, 2024 5.380 5.440 5.140 5.210 49,435 -0.23(-4.23%)
Apr 23, 2024 5.530 5.570 5.430 5.440 12,418 +0.09(+1.68%)
Apr 22, 2024 5.520 5.544 5.280 5.350 26,800 -0.19(-3.43%)
Apr 19, 2024 5.700 5.710 5.370 5.540 110,906 -0.23(-3.99%)
Apr 18, 2024 5.700 5.830 5.550 5.770 60,250 +0.06(+1.05%)
Apr 17, 2024 5.372 5.835 5.340 5.710 73,649 +0.37(+6.93%)
Apr 16, 2024 5.370 5.460 5.005 5.340 58,453 -0.12(-2.20%)
Apr 15, 2024 5.480 5.560 5.400 5.460 39,708 -0.02(-0.36%)
Apr 12, 2024 5.600 5.650 5.430 5.480 56,355 -0.07(-1.26%)
Apr 11, 2024 5.550 5.780 5.410 5.550 69,703 +0.00(+0.00%)
Apr 10, 2024 5.810 5.840 5.430 5.550 88,048 -0.27(-4.64%)
Apr 09, 2024 5.850 5.878 5.790 5.820 26,732 -0.04(-0.68%)
Apr 08, 2024 5.880 5.989 5.780 5.860 27,043 +0.04(+0.69%)
Apr 05, 2024 5.860 5.989 5.810 5.820 31,544 -0.08(-1.36%)
Apr 04, 2024 6.010 6.010 5.840 5.900 67,205 -0.11(-1.83%)
Apr 03, 2024 5.790 6.200 5.730 6.010 135,910 +0.18(+3.09%)
Apr 02, 2024 5.990 5.990 5.730 5.830 78,965 -0.16(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.