Skip to main content

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

6.410 -0.610 (-8.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 7.300 7.390 6.860 7.020 77,630 -0.36(-4.88%)
Jul 17, 2024 7.670 7.705 7.350 7.380 78,371 -0.27(-3.53%)
Jul 16, 2024 7.900 7.930 7.615 7.650 66,190 -0.21(-2.67%)
Jul 15, 2024 7.800 7.900 7.510 7.860 55,650 +0.09(+1.16%)
Jul 12, 2024 7.900 7.900 7.690 7.770 45,269 -0.11(-1.40%)
Jul 11, 2024 7.710 7.890 7.553 7.880 67,509 +0.31(+4.10%)
Jul 10, 2024 7.580 7.640 7.500 7.570 37,399 +0.00(+0.00%)
Jul 09, 2024 7.730 7.770 7.570 7.570 27,840 -0.23(-2.95%)
Jul 08, 2024 7.780 7.840 7.675 7.800 58,107 +0.07(+0.91%)
Jul 05, 2024 7.890 7.890 7.660 7.730 32,688 -0.18(-2.28%)
Jul 03, 2024 7.740 8.000 7.663 7.910 29,157 +0.19(+2.46%)
Jul 02, 2024 7.700 7.819 7.555 7.720 33,582 -0.02(-0.26%)
Jul 01, 2024 8.030 8.050 7.700 7.740 96,000 -0.26(-3.25%)
Jun 28, 2024 7.590 8.130 7.500 8.000 471,361 +0.43(+5.68%)
Jun 27, 2024 7.280 7.650 7.270 7.570 37,127 +0.34(+4.70%)
Jun 26, 2024 7.460 7.640 7.210 7.230 53,576 -0.33(-4.37%)
Jun 25, 2024 7.230 7.700 7.230 7.560 102,776 +0.32(+4.42%)
Jun 24, 2024 7.000 7.280 6.850 7.240 82,038 +0.33(+4.78%)
Jun 21, 2024 7.140 7.230 6.900 6.910 92,220 -0.28(-3.89%)
Jun 20, 2024 7.380 7.380 7.120 7.190 17,577 -0.01(-0.14%)
Jun 18, 2024 7.250 7.390 7.160 7.200 21,393 -0.12(-1.64%)
Jun 17, 2024 7.160 7.330 6.970 7.320 52,567 +0.18(+2.52%)
Jun 14, 2024 7.000 7.240 7.000 7.140 30,427 +0.05(+0.71%)
Jun 13, 2024 7.100 7.250 7.060 7.090 31,019 -0.01(-0.14%)
Jun 12, 2024 7.070 7.350 7.070 7.100 39,336 +0.04(+0.57%)
Jun 11, 2024 7.250 7.400 7.020 7.060 35,268 -0.23(-3.16%)
Jun 10, 2024 7.020 7.330 7.020 7.290 25,626 +0.15(+2.10%)
Jun 07, 2024 7.000 7.190 6.950 7.140 47,415 +0.06(+0.85%)
Jun 06, 2024 7.010 7.270 7.010 7.080 55,357 +0.07(+1.00%)
Jun 05, 2024 7.430 7.430 7.000 7.010 62,271 -0.43(-5.78%)
Jun 04, 2024 7.530 7.740 7.290 7.440 87,792 +0.07(+0.95%)
Jun 03, 2024 7.090 7.520 7.050 7.370 45,327 +0.31(+4.39%)
May 31, 2024 7.160 7.240 7.010 7.060 32,948 -0.06(-0.84%)
May 30, 2024 7.340 7.520 7.040 7.120 97,074 -0.28(-3.78%)
May 29, 2024 7.980 7.980 7.300 7.400 168,389 -0.37(-4.76%)
May 28, 2024 7.870 8.400 7.610 7.770 115,005 -0.09(-1.15%)
May 24, 2024 7.580 7.860 7.500 7.860 42,322 +0.29(+3.83%)
May 23, 2024 7.630 7.670 7.530 7.570 53,882 -0.05(-0.66%)
May 22, 2024 7.500 7.800 7.394 7.620 95,897 +0.11(+1.46%)
May 21, 2024 7.010 7.550 7.010 7.510 51,426 +0.44(+6.22%)
May 20, 2024 7.300 7.440 6.870 7.070 148,823 -0.12(-1.67%)
May 17, 2024 7.000 7.470 6.980 7.190 131,916 +0.20(+2.86%)
May 16, 2024 6.280 6.990 6.190 6.990 103,873 +0.66(+10.43%)
May 15, 2024 5.900 6.630 5.750 6.330 104,285 +0.36(+6.03%)
May 14, 2024 6.010 6.010 5.830 5.970 43,196 -0.01(-0.17%)
May 13, 2024 6.000 6.090 5.800 5.980 42,037 +0.10(+1.70%)
May 10, 2024 6.100 6.100 5.870 5.880 58,258 -0.15(-2.49%)
May 09, 2024 5.950 6.100 5.860 6.030 68,293 +0.04(+0.67%)
May 08, 2024 5.800 6.020 5.650 5.990 34,237 +0.12(+2.04%)
May 07, 2024 5.973 5.990 5.800 5.870 33,554 -0.11(-1.84%)
May 06, 2024 5.660 6.110 5.660 5.980 44,728 +0.32(+5.65%)
May 03, 2024 5.720 5.720 5.584 5.660 24,551 -0.05(-0.88%)
May 02, 2024 5.350 5.730 5.270 5.710 50,115 +0.29(+5.35%)
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.