Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.16 10.37 10.08 10.12 56,170 +0.04(+0.40%)
Feb 28, 2024 10.01 10.26 9.932 10.08 58,704 +0.06(+0.60%)
Feb 27, 2024 10.17 10.17 9.980 10.02 50,564 -0.07(-0.69%)
Feb 26, 2024 9.800 10.17 9.800 10.09 35,142 +0.09(+0.90%)
Feb 23, 2024 10.15 10.18 9.985 10.00 44,389 -0.20(-1.96%)
Feb 22, 2024 10.29 10.61 10.00 10.20 62,314 -0.29(-2.76%)
Feb 21, 2024 9.500 11.29 9.500 10.49 161,708 -1.13(-9.72%)
Feb 20, 2024 12.00 12.07 11.56 11.62 82,218 -0.39(-3.25%)
Feb 16, 2024 11.92 12.14 11.58 12.01 145,556 +0.17(+1.44%)
Feb 15, 2024 11.20 11.85 10.80 11.84 96,729 +0.52(+4.59%)
Feb 14, 2024 10.79 11.37 10.52 11.32 63,970 +0.65(+6.09%)
Feb 13, 2024 10.95 11.35 10.62 10.67 96,396 -0.89(-7.70%)
Feb 12, 2024 10.30 11.75 9.710 11.56 235,897 +0.96(+9.06%)
Feb 09, 2024 8.710 10.87 8.710 10.60 314,650 +2.17(+25.82%)
Feb 08, 2024 9.950 9.950 8.350 8.425 357,673 -1.32(-13.59%)
Feb 07, 2024 9.830 9.930 9.380 9.750 74,853 +0.09(+0.93%)
Feb 06, 2024 10.06 10.15 9.366 9.660 126,453 -0.59(-5.76%)
Feb 05, 2024 9.650 10.37 9.210 10.25 140,172 +0.62(+6.44%)
Feb 02, 2024 10.35 10.83 9.520 9.630 184,325 -1.04(-9.75%)
Feb 01, 2024 10.93 11.20 10.43 10.67 133,405 -0.33(-3.00%)
Jan 31, 2024 11.11 11.17 10.46 11.00 100,853 +0.00(+0.00%)
Jan 30, 2024 10.93 11.11 10.69 11.00 45,535 -0.01(-0.09%)
Jan 29, 2024 11.08 11.31 10.76 11.01 44,777 +0.09(+0.82%)
Jan 26, 2024 11.42 11.42 10.71 10.92 38,257 -0.29(-2.59%)
Jan 25, 2024 11.23 11.40 10.54 11.21 81,715 +0.06(+0.54%)
Jan 24, 2024 10.57 11.23 10.57 11.15 101,901 +0.62(+5.89%)
Jan 23, 2024 10.27 10.77 10.07 10.53 61,572 +0.53(+5.30%)
Jan 22, 2024 9.250 10.35 9.170 10.00 110,793 +1.00(+11.11%)
Jan 19, 2024 9.980 9.986 8.900 9.000 109,906 -0.79(-8.07%)
Jan 18, 2024 9.490 9.980 9.490 9.790 44,574 +0.20(+2.09%)
Jan 17, 2024 9.800 9.920 9.432 9.590 38,304 -0.21(-2.14%)
Jan 16, 2024 10.06 10.13 9.750 9.800 45,411 -0.23(-2.29%)
Jan 12, 2024 10.39 10.64 9.910 10.03 77,479 -0.21(-2.05%)
Jan 11, 2024 11.26 11.30 10.20 10.24 77,077 -0.92(-8.24%)
Jan 10, 2024 11.18 11.44 11.03 11.16 62,564 -0.24(-2.11%)
Jan 09, 2024 12.54 12.54 10.90 11.40 167,555 -1.06(-8.51%)
Jan 08, 2024 12.24 12.56 12.24 12.46 65,046 -0.02(-0.16%)
Jan 05, 2024 12.23 12.86 12.12 12.48 90,941 +0.00(+0.00%)
Jan 04, 2024 12.50 12.51 12.11 12.48 114,461 +0.16(+1.30%)
Jan 03, 2024 12.42 12.50 12.11 12.32 96,857 +0.12(+0.98%)
Jan 02, 2024 12.10 12.53 11.91 12.20 95,941 +0.07(+0.58%)
Dec 29, 2023 12.13 12.55 12.00 12.13 160,023 +0.04(+0.33%)
Dec 28, 2023 12.48 12.89 11.82 12.09 144,921 -0.68(-5.29%)
Dec 27, 2023 12.38 13.04 12.06 12.77 227,510 +0.71(+5.93%)
Dec 26, 2023 12.19 12.61 11.70 12.05 103,509 -0.49(-3.91%)
Dec 22, 2023 12.78 12.84 11.85 12.54 163,834 -0.14(-1.10%)
Dec 21, 2023 13.84 13.87 11.35 12.68 252,637 -1.03(-7.51%)
Dec 20, 2023 12.69 13.83 12.26 13.71 493,446 +1.46(+11.92%)
Dec 19, 2023 12.36 13.40 11.88 12.25 283,286 +0.18(+1.49%)
Dec 18, 2023 10.98 12.27 10.72 12.07 282,769 +1.38(+12.91%)
Dec 15, 2023 8.860 10.78 8.806 10.69 1,770,054 +2.04(+23.58%)
Dec 14, 2023 9.100 9.100 8.590 8.650 123,579 +0.20(+2.37%)
Dec 13, 2023 10.00 10.05 8.240 8.450 198,150 -1.29(-13.24%)
Dec 12, 2023 10.71 10.71 9.490 9.740 99,640 -0.68(-6.53%)
Dec 11, 2023 11.02 11.22 10.26 10.42 117,912 -0.85(-7.54%)
Dec 08, 2023 11.39 11.72 11.07 11.27 81,855 -0.18(-1.57%)
Dec 07, 2023 10.99 11.87 10.87 11.45 145,324 +0.52(+4.76%)
Dec 06, 2023 9.920 10.96 9.920 10.93 130,291 +0.92(+9.19%)
Dec 05, 2023 9.780 10.39 9.750 10.01 123,838 +0.16(+1.62%)
Dec 04, 2023 10.63 10.98 9.800 9.850 106,980 -0.86(-8.03%)
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.