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 )

7.720 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
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.