Skip to main content

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

5.690 +0.080 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7.550 109,789 +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.