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 )

5.634 -0.096 (-1.67%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 26, 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 24, 2024 6.120 6.120 5.680 5.730 42,983 -0.38(-6.22%)
Dec 23, 2024 5.810 6.133 5.710 6.110 145,833 +0.35(+6.08%)
Dec 20, 2024 5.300 5.790 5.300 5.760 135,228 +0.37(+6.86%)
Dec 19, 2024 5.600 5.680 5.370 5.390 31,844 -0.15(-2.71%)
Dec 18, 2024 5.970 5.989 5.460 5.540 70,233 -0.40(-6.73%)
Dec 17, 2024 5.910 6.200 5.900 5.940 59,981 -0.21(-3.41%)
Dec 16, 2024 6.200 6.360 6.090 6.150 42,013 -0.04(-0.65%)
Dec 13, 2024 6.100 6.380 6.090 6.190 104,889 +0.09(+1.48%)
Dec 12, 2024 6.110 6.250 6.070 6.100 86,671 +0.00(+0.00%)
Dec 11, 2024 6.030 6.190 5.880 6.100 87,495 +0.16(+2.69%)
Dec 10, 2024 5.800 6.020 5.760 5.940 55,122 +0.09(+1.54%)
Dec 09, 2024 5.990 5.990 5.760 5.850 50,950 -0.04(-0.68%)
Dec 06, 2024 5.640 6.000 5.500 5.890 108,554 +0.29(+5.18%)
Dec 05, 2024 5.810 5.895 5.470 5.600 125,863 -0.16(-2.78%)
Dec 04, 2024 6.150 6.160 5.710 5.760 101,188 -0.38(-6.19%)
Dec 03, 2024 6.240 6.288 6.070 6.140 53,446 -0.14(-2.23%)
Dec 02, 2024 6.160 6.290 6.100 6.280 60,427 +0.14(+2.28%)
Nov 29, 2024 6.160 6.220 6.140 6.140 35,825 -0.06(-0.97%)
Nov 27, 2024 6.320 6.400 6.150 6.200 41,667 -0.11(-1.74%)
Nov 26, 2024 6.280 6.350 6.160 6.310 44,957 +0.05(+0.80%)
Nov 25, 2024 6.269 6.330 6.185 6.260 64,995 +0.05(+0.81%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.