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 )

7.060 -0.060 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2023 10.18 10.77 10.14 10.71 68,689 +0.34(+3.28%)
Nov 30, 2023 10.41 10.49 9.065 10.37 247,646 -0.61(-5.56%)
Nov 29, 2023 11.22 11.44 10.82 10.98 86,602 -0.24(-2.14%)
Nov 28, 2023 11.68 12.20 10.82 11.22 156,249 -0.56(-4.75%)
Nov 27, 2023 11.97 11.99 11.20 11.78 70,062 -0.27(-2.24%)
Nov 24, 2023 11.57 12.28 11.57 12.05 56,241 +0.42(+3.61%)
Nov 22, 2023 13.00 13.00 11.08 11.63 123,330 -1.26(-9.78%)
Nov 21, 2023 12.54 12.99 12.13 12.89 101,660 +0.24(+1.90%)
Nov 20, 2023 10.91 12.73 10.90 12.65 275,333 +1.62(+14.69%)
Nov 17, 2023 12.00 12.04 10.82 11.03 86,748 -1.34(-10.83%)
Nov 16, 2023 13.74 13.74 11.70 12.37 214,799 -1.37(-9.97%)
Nov 15, 2023 12.89 14.83 11.62 13.74 538,438 -2.56(-15.71%)
Nov 14, 2023 10.81 19.78 9.700 16.30 655,653 +5.50(+50.93%)
Nov 13, 2023 8.890 10.91 8.890 10.80 185,902 +1.91(+21.48%)
Nov 10, 2023 8.750 8.940 8.750 8.890 62,209 +0.05(+0.57%)
Nov 09, 2023 8.740 8.890 8.610 8.840 38,570 +0.10(+1.14%)
Nov 08, 2023 8.800 8.880 8.500 8.740 102,103 -0.01(-0.11%)
Nov 07, 2023 8.460 8.880 8.195 8.750 100,973 +0.18(+2.10%)
Nov 06, 2023 8.230 8.750 8.230 8.570 69,099 +0.29(+3.50%)
Nov 03, 2023 8.230 8.350 8.090 8.280 193,420 -0.09(-1.08%)
Nov 02, 2023 8.300 8.435 7.910 8.370 78,555 +0.21(+2.57%)
Nov 01, 2023 8.030 8.280 7.845 8.160 121,646 +0.23(+2.90%)
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%)
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.