Skip to main content

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

5.890 +0.290 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.