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 )

7.130 +0.070 (+0.99%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 8.050 8.080 7.780 7.930 123,725 +0.03(+0.38%)
Oct 30, 2023 7.850 8.170 7.580 7.900 162,319 +0.06(+0.77%)
Oct 27, 2023 8.680 8.770 7.710 7.840 108,140 -0.69(-8.09%)
Oct 26, 2023 8.620 8.760 8.350 8.530 93,011 -0.12(-1.39%)
Oct 25, 2023 8.950 9.010 8.650 8.650 54,647 -0.35(-3.89%)
Oct 24, 2023 8.795 9.050 8.795 9.000 55,453 +0.15(+1.69%)
Oct 23, 2023 8.950 9.040 8.700 8.850 75,490 -0.09(-1.01%)
Oct 20, 2023 9.100 9.260 8.940 8.940 61,287 -0.24(-2.61%)
Oct 19, 2023 9.050 9.240 9.020 9.180 101,958 +0.01(+0.11%)
Oct 18, 2023 9.190 9.300 9.100 9.170 43,445 +0.03(+0.33%)
Oct 17, 2023 8.880 9.140 8.790 9.140 98,731 +0.25(+2.81%)
Oct 16, 2023 8.880 9.020 8.800 8.890 66,941 -0.02(-0.22%)
Oct 13, 2023 8.710 9.020 8.710 8.910 36,915 +0.16(+1.83%)
Oct 12, 2023 8.910 9.100 8.700 8.750 25,635 -0.05(-0.57%)
Oct 11, 2023 8.950 8.950 8.655 8.800 58,437 -0.19(-2.11%)
Oct 10, 2023 9.120 9.260 8.945 8.990 18,272 -0.27(-2.92%)
Oct 09, 2023 9.190 9.410 9.000 9.260 21,477 +0.07(+0.76%)
Oct 06, 2023 8.850 9.200 8.810 9.190 9,600 +0.34(+3.84%)
Oct 05, 2023 9.210 9.210 8.760 8.850 29,120 -0.32(-3.49%)
Oct 04, 2023 9.220 9.220 8.940 9.170 23,419 +0.07(+0.77%)
Oct 03, 2023 9.250 9.250 8.950 9.100 17,201 -0.07(-0.76%)
Oct 02, 2023 9.130 9.233 8.792 9.170 7,994 +0.02(+0.22%)
Sep 29, 2023 9.060 9.390 8.820 9.150 75,384 +0.06(+0.66%)
Sep 28, 2023 8.930 9.470 8.860 9.090 76,863 +0.16(+1.79%)
Sep 27, 2023 9.450 9.450 8.830 8.930 35,356 -0.37(-3.98%)
Sep 26, 2023 9.120 9.710 9.120 9.300 31,795 +0.32(+3.56%)
Sep 25, 2023 9.530 9.135 8.900 8.980 34,386 -0.68(-7.04%)
Sep 22, 2023 9.720 9.910 9.441 9.660 16,933 +0.00(+0.00%)
Sep 21, 2023 9.800 9.800 9.572 9.660 8,053 -0.03(-0.31%)
Sep 20, 2023 9.800 9.830 9.159 9.690 43,265 -0.12(-1.22%)
Sep 19, 2023 9.530 9.930 8.760 9.810 70,561 +0.08(+0.82%)
Sep 18, 2023 9.270 9.860 9.210 9.730 159,425 +0.62(+6.81%)
Sep 15, 2023 8.670 9.710 8.510 9.110 131,403 +0.96(+11.78%)
Sep 14, 2023 9.100 9.123 8.000 8.150 56,101 -0.95(-10.44%)
Sep 13, 2023 9.300 9.330 9.100 9.100 45,919 -0.20(-2.15%)
Sep 12, 2023 9.350 9.410 9.260 9.300 34,753 -0.09(-0.96%)
Sep 11, 2023 9.320 9.390 31,138 +0.17(+1.85%)
Sep 06, 2023 9.219 0 +0.01(+0.10%)
Sep 05, 2023 9.760 9.830 9.060 9.210 66,266 -0.55(-5.64%)
Sep 01, 2023 9.914 9.950 9.602 9.760 33,785 -0.19(-1.91%)
Aug 31, 2023 9.660 10.01 9.610 9.950 60,395 +0.29(+3.00%)
Aug 30, 2023 9.820 9.910 9.660 9.660 18,943 -0.25(-2.52%)
Aug 29, 2023 9.870 9.925 9.720 9.910 23,228 +0.03(+0.30%)
Aug 28, 2023 9.850 10.07 9.765 9.880 35,552 -0.10(-1.00%)
Aug 25, 2023 10.18 10.18 9.920 9.980 15,077 -0.16(-1.58%)
Aug 24, 2023 9.880 10.20 9.880 10.14 39,605 +0.33(+3.36%)
Aug 23, 2023 9.660 9.860 9.480 9.810 26,879 +0.20(+2.08%)
Aug 22, 2023 9.870 9.870 9.362 9.610 36,400 -0.23(-2.34%)
Aug 21, 2023 9.890 10.00 9.710 9.840 31,301 -0.04(-0.40%)
Aug 18, 2023 10.43 10.44 9.820 9.880 49,901 -0.36(-3.52%)
Aug 17, 2023 9.790 10.41 9.720 10.24 96,209 +0.52(+5.35%)
Aug 16, 2023 9.990 9.990 9.486 9.720 19,922 -0.24(-2.41%)
Aug 15, 2023 9.600 9.990 9.550 9.960 44,339 +0.53(+5.62%)
Aug 14, 2023 9.520 9.620 9.380 9.430 23,605 -0.31(-3.18%)
Aug 11, 2023 9.480 9.780 9.210 9.740 33,714 +0.12(+1.25%)
Aug 10, 2023 9.660 9.750 9.495 9.620 49,041 -0.06(-0.62%)
Aug 09, 2023 9.308 9.740 9.176 9.680 17,933 +0.31(+3.31%)
Aug 08, 2023 9.390 9.470 9.290 9.370 11,096 -0.12(-1.26%)
Aug 07, 2023 9.110 9.500 9.110 9.490 16,879 +0.28(+2.98%)
Aug 04, 2023 9.360 9.360 9.105 9.215 10,266 -0.15(-1.65%)
Aug 03, 2023 9.340 9.764 9.275 9.370 28,172 +0.11(+1.19%)
Aug 02, 2023 9.360 9.360 9.160 9.260 8,549 -0.08(-0.86%)
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.