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 )

6.240 +0.030 (+0.48%)
Streaming Delayed Price Updated: 11:48 AM EST, Nov 25, 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 (%)
Nov 22, 2024 6.220 6.330 6.205 6.210 49,390 -0.04(-0.64%)
Nov 21, 2024 6.290 6.560 6.100 6.250 102,465 -0.04(-0.64%)
Nov 20, 2024 6.360 6.400 6.195 6.290 41,338 -0.07(-1.10%)
Nov 19, 2024 6.250 6.360 6.150 6.360 50,999 +0.10(+1.60%)
Nov 18, 2024 6.680 6.710 6.210 6.260 82,400 -0.26(-3.99%)
Nov 15, 2024 7.020 7.470 6.400 6.520 304,568 -0.40(-5.78%)
Nov 14, 2024 6.110 7.197 6.020 6.920 323,860 +0.89(+14.76%)
Nov 13, 2024 5.960 6.160 5.830 6.030 95,359 +0.02(+0.33%)
Nov 12, 2024 5.950 6.190 5.905 6.010 81,853 +0.12(+2.04%)
Nov 11, 2024 5.800 6.390 5.770 5.890 253,861 -0.37(-5.91%)
Nov 08, 2024 6.290 6.330 6.110 6.260 52,518 +0.08(+1.29%)
Nov 07, 2024 6.430 6.480 5.940 6.180 149,528 -0.30(-4.63%)
Nov 06, 2024 5.920 6.500 5.920 6.480 133,880 +0.60(+10.20%)
Nov 05, 2024 5.780 5.880 5.710 5.880 38,967 +0.08(+1.38%)
Nov 04, 2024 5.640 5.840 5.640 5.800 54,763 +0.11(+1.93%)
Nov 01, 2024 5.710 5.730 5.610 5.690 47,570 +0.08(+1.43%)
Oct 31, 2024 6.010 6.010 5.520 5.610 92,699 -0.36(-6.03%)
Oct 30, 2024 5.900 6.030 5.870 5.970 33,161 +0.04(+0.67%)
Oct 29, 2024 6.040 6.120 5.890 5.930 51,242 -0.13(-2.15%)
Oct 28, 2024 6.250 6.310 5.985 6.060 49,769 -0.15(-2.42%)
Oct 25, 2024 6.340 6.350 6.163 6.210 34,033 -0.12(-1.90%)
Oct 24, 2024 6.490 6.550 6.140 6.330 188,731 -0.19(-2.91%)
Oct 23, 2024 6.400 6.520 6.330 6.520 55,069 +0.12(+1.87%)
Oct 22, 2024 6.460 6.541 6.200 6.400 112,780 -0.08(-1.23%)
Oct 21, 2024 6.760 6.760 6.425 6.480 78,979 -0.27(-4.00%)
Oct 18, 2024 6.900 6.990 6.350 6.750 268,103 -0.14(-2.03%)
Oct 17, 2024 6.550 6.950 6.480 6.890 104,299 +0.31(+4.71%)
Oct 16, 2024 6.520 6.680 6.400 6.580 88,493 +0.15(+2.33%)
Oct 15, 2024 6.670 6.780 6.350 6.430 103,618 -0.26(-3.89%)
Oct 14, 2024 6.640 6.942 6.600 6.690 74,141 +0.02(+0.30%)
Oct 11, 2024 6.449 6.670 6.312 6.670 46,040 +0.25(+3.89%)
Oct 10, 2024 6.440 6.492 6.310 6.420 36,684 -0.10(-1.53%)
Oct 09, 2024 6.400 6.710 6.400 6.520 74,592 +0.04(+0.62%)
Oct 08, 2024 6.510 6.660 6.400 6.480 54,968 -0.09(-1.37%)
Oct 07, 2024 6.250 6.771 6.250 6.570 73,608 +0.32(+5.12%)
Oct 04, 2024 6.340 6.450 6.230 6.250 41,025 -0.05(-0.79%)
Oct 03, 2024 6.320 6.500 6.210 6.300 60,220 -0.07(-1.10%)
Oct 02, 2024 6.360 6.460 6.220 6.370 70,809 +0.11(+1.76%)
Oct 01, 2024 6.190 6.368 6.100 6.260 71,300 +0.05(+0.89%)
Sep 30, 2024 6.620 6.713 5.907 6.205 174,621 -0.39(-5.98%)
Sep 27, 2024 6.730 7.050 6.492 6.600 119,600 +0.12(+1.85%)
Sep 26, 2024 6.660 7.160 6.450 6.480 321,406 +0.66(+11.34%)
Sep 25, 2024 6.530 6.530 5.750 5.820 273,599 -0.45(-7.18%)
Sep 24, 2024 6.770 6.940 6.260 6.270 163,214 -0.45(-6.70%)
Sep 23, 2024 7.470 7.470 6.520 6.720 195,984 -0.68(-9.19%)
Sep 20, 2024 7.440 7.710 7.180 7.400 1,334,511 +0.03(+0.41%)
Sep 19, 2024 7.540 7.550 7.300 7.370 92,261 -0.08(-1.07%)
Sep 18, 2024 7.520 7.670 7.421 7.450 90,428 -0.09(-1.19%)
Sep 17, 2024 7.550 7.790 7.520 7.540 134,541 -0.01(-0.13%)
Sep 16, 2024 7.370 7.580 7.330 7.550 109,790 +0.16(+2.17%)
Sep 13, 2024 7.290 7.440 7.190 7.390 52,524 +0.12(+1.65%)
Sep 12, 2024 7.330 7.400 7.100 7.270 82,914 -0.06(-0.82%)
Sep 11, 2024 7.130 7.360 6.910 7.330 120,220 +0.22(+3.09%)
Sep 10, 2024 7.100 7.340 7.020 7.110 86,985 +0.10(+1.43%)
Sep 09, 2024 6.640 7.335 6.640 7.010 153,664 +0.35(+5.26%)
Sep 06, 2024 6.885 7.049 6.635 6.660 36,415 -0.25(-3.62%)
Sep 05, 2024 7.170 7.184 6.850 6.910 50,465 -0.15(-2.12%)
Sep 04, 2024 7.020 7.330 7.020 7.060 32,057 -0.01(-0.14%)
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.