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 )

7.060 -0.060 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 29, 2023 9.060 9.390 8.820 9.150 75,384 +0.06(+0.66%)
Sep 28, 2023 8.930 9.470 8.860 9.090 76,863 +0.16(+1.79%)
Sep 27, 2023 9.450 9.450 8.830 8.930 35,356 -0.37(-3.98%)
Sep 26, 2023 9.120 9.710 9.120 9.300 31,795 +0.32(+3.56%)
Sep 25, 2023 9.530 9.135 8.900 8.980 34,386 -0.68(-7.04%)
Sep 22, 2023 9.720 9.910 9.441 9.660 16,933 +0.00(+0.00%)
Sep 21, 2023 9.800 9.800 9.572 9.660 8,053 -0.03(-0.31%)
Sep 20, 2023 9.800 9.830 9.159 9.690 43,265 -0.12(-1.22%)
Sep 19, 2023 9.530 9.930 8.760 9.810 70,561 +0.08(+0.82%)
Sep 18, 2023 9.270 9.860 9.210 9.730 159,425 +0.62(+6.81%)
Sep 15, 2023 8.670 9.710 8.510 9.110 131,403 +0.96(+11.78%)
Sep 14, 2023 9.100 9.123 8.000 8.150 56,101 -0.95(-10.44%)
Sep 13, 2023 9.300 9.330 9.100 9.100 45,919 -0.20(-2.15%)
Sep 12, 2023 9.350 9.410 9.260 9.300 34,753 -0.09(-0.96%)
Sep 11, 2023 9.320 9.390 31,138 +0.17(+1.85%)
Sep 06, 2023 9.219 0 +0.01(+0.10%)
Sep 05, 2023 9.760 9.830 9.060 9.210 66,266 -0.55(-5.64%)
Sep 01, 2023 9.914 9.950 9.602 9.760 33,785 -0.19(-1.91%)
Aug 31, 2023 9.660 10.01 9.610 9.950 60,395 +0.29(+3.00%)
Aug 30, 2023 9.820 9.910 9.660 9.660 18,943 -0.25(-2.52%)
Aug 29, 2023 9.870 9.925 9.720 9.910 23,228 +0.03(+0.30%)
Aug 28, 2023 9.850 10.07 9.765 9.880 35,552 -0.10(-1.00%)
Aug 25, 2023 10.18 10.18 9.920 9.980 15,077 -0.16(-1.58%)
Aug 24, 2023 9.880 10.20 9.880 10.14 39,605 +0.33(+3.36%)
Aug 23, 2023 9.660 9.860 9.480 9.810 26,879 +0.20(+2.08%)
Aug 22, 2023 9.870 9.870 9.362 9.610 36,400 -0.23(-2.34%)
Aug 21, 2023 9.890 10.00 9.710 9.840 31,301 -0.04(-0.40%)
Aug 18, 2023 10.43 10.44 9.820 9.880 49,901 -0.36(-3.52%)
Aug 17, 2023 9.790 10.41 9.720 10.24 96,209 +0.52(+5.35%)
Aug 16, 2023 9.990 9.990 9.486 9.720 19,922 -0.24(-2.41%)
Aug 15, 2023 9.600 9.990 9.550 9.960 44,339 +0.53(+5.62%)
Aug 14, 2023 9.520 9.620 9.380 9.430 23,605 -0.31(-3.18%)
Aug 11, 2023 9.480 9.780 9.210 9.740 33,714 +0.12(+1.25%)
Aug 10, 2023 9.660 9.750 9.495 9.620 49,041 -0.06(-0.62%)
Aug 09, 2023 9.308 9.740 9.176 9.680 17,933 +0.31(+3.31%)
Aug 08, 2023 9.390 9.470 9.290 9.370 11,096 -0.12(-1.26%)
Aug 07, 2023 9.110 9.500 9.110 9.490 16,879 +0.28(+2.98%)
Aug 04, 2023 9.360 9.360 9.105 9.215 10,266 -0.15(-1.65%)
Aug 03, 2023 9.340 9.764 9.275 9.370 28,172 +0.11(+1.19%)
Aug 02, 2023 9.360 9.360 9.160 9.260 8,549 -0.08(-0.86%)
Aug 01, 2023 9.230 9.610 9.170 9.340 31,404 +0.11(+1.19%)
Jul 31, 2023 9.550 9.795 9.060 9.230 115,100 -0.57(-5.82%)
Jul 28, 2023 9.930 10.07 9.550 9.800 59,771 +0.03(+0.31%)
Jul 27, 2023 9.500 10.05 9.310 9.770 51,031 +0.27(+2.84%)
Jul 26, 2023 9.400 9.650 9.390 9.500 17,492 +0.12(+1.28%)
Jul 25, 2023 9.300 9.550 9.300 9.380 31,351 +0.16(+1.74%)
Jul 24, 2023 9.460 9.710 9.200 9.220 61,513 -0.24(-2.54%)
Jul 21, 2023 9.650 9.650 9.360 9.460 19,640 -0.27(-2.77%)
Jul 20, 2023 9.410 9.730 9.300 9.730 45,999 +0.28(+2.96%)
Jul 19, 2023 9.440 9.700 9.400 9.450 35,344 +0.01(+0.11%)
Jul 18, 2023 9.550 9.700 9.335 9.440 46,512 -0.06(-0.63%)
Jul 17, 2023 9.660 9.749 9.330 9.500 28,815 -0.15(-1.55%)
Jul 14, 2023 9.260 9.770 9.260 9.650 59,955 +0.43(+4.66%)
Jul 13, 2023 9.500 9.690 9.200 9.220 56,021 -0.13(-1.39%)
Jul 12, 2023 9.990 9.990 9.170 9.350 37,614 -0.11(-1.16%)
Jul 11, 2023 9.850 9.995 9.210 9.460 83,349 -0.42(-4.25%)
Jul 10, 2023 9.660 10.20 9.560 9.880 106,471 +0.16(+1.65%)
Jul 07, 2023 10.20 10.80 9.550 9.720 84,890 -0.29(-2.90%)
Jul 06, 2023 9.820 11.42 9.820 10.01 363,190 +0.16(+1.62%)
Jul 05, 2023 9.990 10.26 9.610 9.850 75,112 -0.14(-1.40%)
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.