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 )

4.360 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.330 4.450 4.260 4.360 33,669 +0.01(+0.23%)
Feb 13, 2025 4.310 4.430 4.210 4.350 69,824 +0.10(+2.35%)
Feb 12, 2025 4.300 4.410 4.220 4.250 42,703 -0.03(-0.70%)
Feb 11, 2025 4.310 4.400 4.150 4.280 29,872 -0.08(-1.83%)
Feb 10, 2025 4.600 4.975 4.161 4.360 102,401 -0.31(-6.64%)
Feb 07, 2025 4.690 4.790 4.500 4.670 91,401 -0.04(-0.85%)
Feb 06, 2025 4.750 4.800 4.620 4.710 33,281 -0.02(-0.42%)
Feb 05, 2025 4.780 4.920 4.700 4.730 32,016 -0.03(-0.63%)
Feb 04, 2025 4.640 4.941 4.640 4.760 24,144 +0.16(+3.48%)
Feb 03, 2025 4.680 4.830 4.600 4.600 20,808 -0.17(-3.56%)
Jan 31, 2025 4.660 4.810 4.640 4.770 36,937 +0.11(+2.36%)
Jan 30, 2025 4.700 4.805 4.588 4.660 20,871 +0.04(+0.87%)
Jan 29, 2025 4.650 4.700 4.590 4.620 20,513 -0.05(-1.07%)
Jan 28, 2025 4.810 4.815 4.585 4.670 31,905 -0.08(-1.68%)
Jan 27, 2025 4.480 4.780 4.480 4.750 57,961 +0.25(+5.56%)
Jan 24, 2025 4.480 4.770 4.412 4.500 27,415 +0.03(+0.67%)
Jan 23, 2025 4.450 4.730 4.331 4.470 52,724 +0.05(+1.13%)
Jan 22, 2025 4.800 4.988 4.350 4.420 115,878 -0.03(-0.67%)
Jan 21, 2025 4.610 4.715 4.450 4.450 29,998 -0.10(-2.20%)
Jan 17, 2025 4.690 4.690 4.430 4.550 73,770 -0.10(-2.15%)
Jan 16, 2025 4.770 4.932 4.560 4.650 72,537 -0.14(-2.92%)
Jan 15, 2025 4.730 4.978 4.700 4.790 52,379 +0.20(+4.36%)
Jan 14, 2025 4.560 4.738 4.460 4.590 25,721 +0.04(+0.88%)
Jan 13, 2025 4.420 4.620 4.350 4.550 50,839 +0.09(+2.02%)
Jan 10, 2025 4.450 4.769 4.400 4.460 81,234 -0.08(-1.76%)
Jan 08, 2025 4.720 4.800 4.500 4.540 45,120 -0.20(-4.22%)
Jan 07, 2025 5.050 5.120 4.730 4.740 74,043 -0.24(-4.82%)
Jan 06, 2025 5.200 5.300 4.980 4.980 63,123 -0.07(-1.39%)
Jan 03, 2025 4.900 5.100 4.840 5.050 99,551 +0.14(+2.85%)
Jan 02, 2025 5.090 5.200 4.900 4.910 62,208 -0.12(-2.39%)
Dec 31, 2024 5.030 0 -0.11(-2.24%)
Dec 30, 2024 5.270 5.430 5.140 5.145 68,981 -0.12(-2.19%)
Dec 27, 2024 5.420 5.631 5.090 5.260 138,013 -0.40(-7.07%)
Dec 26, 2024 5.700 5.800 5.530 5.660 87,728 -0.07(-1.22%)
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%)
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.