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 +0.200 (+2.86%)
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 (%)
May 31, 2023 7.414 7.970 7.392 7.490 12,628 +0.11(+1.49%)
May 30, 2023 7.570 7.770 7.380 7.380 14,743 -0.05(-0.67%)
May 26, 2023 8.010 8.010 7.350 7.430 22,598 +0.00(+0.00%)
May 25, 2023 7.610 7.970 7.430 7.430 15,128 +0.01(+0.13%)
May 24, 2023 7.450 7.900 7.420 7.420 9,855 -0.03(-0.40%)
May 23, 2023 7.640 7.940 7.330 7.450 117,390 -0.15(-1.97%)
May 22, 2023 8.950 8.950 7.600 7.600 42,993 -1.25(-14.12%)
May 19, 2023 8.450 8.950 8.150 8.850 19,491 -0.05(-0.56%)
May 18, 2023 7.940 8.900 7.440 8.900 127,387 +0.96(+12.09%)
May 17, 2023 8.750 8.750 7.770 7.940 45,276 -0.71(-8.21%)
May 16, 2023 8.800 8.800 8.342 8.650 48,392 -0.16(-1.82%)
May 15, 2023 8.880 8.980 8.800 8.810 25,989 -0.19(-2.11%)
May 12, 2023 9.130 9.130 8.700 9.000 23,974 -0.10(-1.10%)
May 11, 2023 9.200 9.200 8.808 9.100 30,173 -0.10(-1.09%)
May 10, 2023 9.260 9.260 9.005 9.200 43,551 -0.10(-1.08%)
May 09, 2023 9.300 9.380 9.070 9.300 39,800 -0.09(-0.96%)
May 08, 2023 8.850 9.415 8.800 9.390 36,546 +0.41(+4.57%)
May 05, 2023 8.800 8.980 8.790 8.980 13,898 +0.18(+2.05%)
May 04, 2023 8.710 8.990 8.430 8.800 15,085 -0.04(-0.45%)
May 03, 2023 8.840 8.840 8.423 8.840 97,554 +0.02(+0.23%)
May 02, 2023 8.620 8.820 8.585 8.820 18,954 +0.13(+1.50%)
May 01, 2023 8.920 8.960 8.440 8.690 33,683 -0.27(-3.01%)
Apr 28, 2023 8.340 9.795 8.170 8.960 70,296 +0.62(+7.43%)
Apr 27, 2023 8.290 8.390 8.090 8.340 52,906 +0.14(+1.71%)
Apr 26, 2023 7.710 8.330 7.700 8.200 62,900 +0.31(+3.93%)
Apr 25, 2023 8.000 8.145 7.750 7.890 19,258 -0.53(-6.29%)
Apr 24, 2023 8.390 8.540 8.110 8.420 25,228 +0.02(+0.24%)
Apr 21, 2023 8.300 8.500 8.190 8.400 27,983 +0.20(+2.44%)
Apr 20, 2023 7.840 8.290 7.620 8.200 55,246 +0.29(+3.67%)
Apr 19, 2023 7.590 8.200 7.500 7.910 77,635 +0.30(+3.94%)
Apr 18, 2023 7.600 7.800 7.501 7.610 60,128 +0.01(+0.13%)
Apr 17, 2023 7.360 7.600 7.230 7.600 17,792 +0.12(+1.60%)
Apr 14, 2023 7.760 7.760 7.390 7.480 13,923 -0.20(-2.60%)
Apr 13, 2023 7.520 8.180 7.520 7.680 180,617 +0.16(+2.13%)
Apr 12, 2023 7.290 7.520 7.131 7.520 53,355 +0.16(+2.17%)
Apr 11, 2023 7.050 7.400 6.950 7.360 77,842 +0.36(+5.20%)
Apr 10, 2023 7.040 7.050 6.950 6.996 37,687 -0.08(-1.19%)
Apr 06, 2023 7.000 7.110 7.000 7.080 35,976 +0.08(+1.14%)
Apr 05, 2023 7.340 7.400 6.850 7.000 262,717 -0.55(-7.28%)
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.