Ispire Technology Inc. (ISPR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.72 | 5.72 | 5.59 | 5.66 | 5.66 | 23,836 |
| 02 May 2024 | 5.35 | 5.73 | 5.27 | 5.71 | 5.71 | 50,100 |
| 01 May 2024 | 5.25 | 5.75 | 5.25 | 5.42 | 5.42 | 106,100 |
| 30 Apr 2024 | 5.20 | 5.56 | 5.16 | 5.17 | 5.17 | 82,700 |
| 29 Apr 2024 | 5.21 | 5.29 | 5.10 | 5.13 | 5.13 | 21,700 |
| 26 Apr 2024 | 5.15 | 5.22 | 5.11 | 5.21 | 5.21 | 14,400 |
| 25 Apr 2024 | 5.20 | 5.31 | 5.06 | 5.09 | 5.09 | 32,100 |
| 24 Apr 2024 | 5.38 | 5.44 | 5.14 | 5.21 | 5.21 | 49,400 |
| 23 Apr 2024 | 5.53 | 5.57 | 5.43 | 5.44 | 5.44 | 12,400 |
| 22 Apr 2024 | 5.52 | 5.54 | 5.28 | 5.35 | 5.35 | 26,800 |
| 19 Apr 2024 | 5.70 | 5.71 | 5.37 | 5.54 | 5.54 | 110,900 |
| 18 Apr 2024 | 5.70 | 5.83 | 5.55 | 5.77 | 5.77 | 60,300 |
| 17 Apr 2024 | 5.37 | 5.84 | 5.34 | 5.71 | 5.71 | 73,600 |
| 16 Apr 2024 | 5.37 | 5.46 | 5.01 | 5.34 | 5.34 | 58,500 |
| 15 Apr 2024 | 5.48 | 5.56 | 5.40 | 5.46 | 5.46 | 39,700 |
| 12 Apr 2024 | 5.60 | 5.65 | 5.43 | 5.48 | 5.48 | 56,400 |
| 11 Apr 2024 | 5.55 | 5.78 | 5.41 | 5.55 | 5.55 | 69,700 |
| 10 Apr 2024 | 5.81 | 5.84 | 5.43 | 5.55 | 5.55 | 88,000 |
| 09 Apr 2024 | 5.85 | 5.88 | 5.79 | 5.82 | 5.82 | 26,700 |
| 08 Apr 2024 | 5.88 | 5.99 | 5.78 | 5.86 | 5.86 | 27,000 |
| 05 Apr 2024 | 5.86 | 5.99 | 5.81 | 5.82 | 5.82 | 31,500 |
| 04 Apr 2024 | 6.01 | 6.01 | 5.84 | 5.90 | 5.90 | 67,200 |
| 03 Apr 2024 | 5.79 | 6.20 | 5.73 | 6.01 | 6.01 | 135,900 |
| 02 Apr 2024 | 5.99 | 5.99 | 5.73 | 5.83 | 5.83 | 79,000 |
| 01 Apr 2024 | 6.13 | 6.20 | 5.91 | 5.99 | 5.99 | 65,600 |
| 28 Mar 2024 | 6.09 | 6.28 | 5.85 | 6.13 | 6.13 | 120,800 |
| 27 Mar 2024 | 6.07 | 6.39 | 6.02 | 6.13 | 6.13 | 240,200 |
| 26 Mar 2024 | 5.93 | 6.05 | 5.62 | 5.93 | 5.93 | 164,000 |
| 25 Mar 2024 | 6.32 | 6.40 | 5.82 | 5.88 | 5.88 | 280,900 |
| 22 Mar 2024 | 6.02 | 6.09 | 5.53 | 5.92 | 5.92 | 1,356,300 |
| 21 Mar 2024 | 9.30 | 9.39 | 8.02 | 8.11 | 8.11 | 316,100 |
| 20 Mar 2024 | 9.73 | 9.76 | 9.28 | 9.56 | 9.56 | 48,900 |
| 19 Mar 2024 | 9.89 | 9.89 | 9.13 | 9.53 | 9.53 | 59,900 |
| 18 Mar 2024 | 10.43 | 10.43 | 9.25 | 9.98 | 9.98 | 136,600 |
| 15 Mar 2024 | 8.94 | 10.29 | 8.94 | 10.28 | 10.28 | 258,100 |
| 14 Mar 2024 | 9.36 | 9.37 | 9.04 | 9.09 | 9.09 | 36,500 |
| 13 Mar 2024 | 9.43 | 9.47 | 9.30 | 9.36 | 9.36 | 35,200 |
| 12 Mar 2024 | 9.56 | 9.71 | 9.37 | 9.44 | 9.44 | 38,900 |
| 11 Mar 2024 | 9.75 | 9.80 | 9.55 | 9.60 | 9.60 | 22,800 |
| 08 Mar 2024 | 9.96 | 9.96 | 9.71 | 9.75 | 9.75 | 42,200 |
| 07 Mar 2024 | 9.77 | 9.94 | 9.70 | 9.83 | 9.83 | 48,700 |
| 06 Mar 2024 | 9.99 | 9.99 | 9.60 | 9.77 | 9.77 | 56,300 |
| 05 Mar 2024 | 10.26 | 10.26 | 9.90 | 9.97 | 9.97 | 70,000 |
| 04 Mar 2024 | 10.30 | 10.33 | 10.18 | 10.26 | 10.26 | 38,600 |
| 01 Mar 2024 | 10.15 | 10.38 | 10.14 | 10.33 | 10.33 | 44,100 |
| 29 Feb 2024 | 10.16 | 10.37 | 10.08 | 10.12 | 10.12 | 56,200 |
| 28 Feb 2024 | 10.01 | 10.26 | 9.93 | 10.08 | 10.08 | 58,700 |
| 27 Feb 2024 | 10.17 | 10.17 | 9.98 | 10.02 | 10.02 | 50,600 |
| 26 Feb 2024 | 9.80 | 10.17 | 9.80 | 10.09 | 10.09 | 35,100 |
| 23 Feb 2024 | 10.15 | 10.18 | 9.98 | 10.00 | 10.00 | 44,400 |
| 22 Feb 2024 | 10.29 | 10.60 | 10.00 | 10.20 | 10.20 | 62,300 |
| 21 Feb 2024 | 9.50 | 11.29 | 9.50 | 10.49 | 10.49 | 161,700 |
| 20 Feb 2024 | 12.00 | 12.07 | 11.56 | 11.62 | 11.62 | 83,200 |
| 16 Feb 2024 | 11.92 | 12.14 | 11.58 | 12.01 | 12.01 | 145,000 |
| 15 Feb 2024 | 11.20 | 11.85 | 10.80 | 11.84 | 11.84 | 96,700 |
| 14 Feb 2024 | 10.79 | 11.36 | 10.52 | 11.32 | 11.32 | 64,000 |
| 13 Feb 2024 | 10.95 | 11.35 | 10.62 | 10.67 | 10.67 | 99,900 |
| 12 Feb 2024 | 10.30 | 11.75 | 9.71 | 11.56 | 11.56 | 235,900 |
| 09 Feb 2024 | 8.71 | 10.87 | 8.71 | 10.60 | 10.60 | 314,600 |
| 08 Feb 2024 | 9.95 | 9.95 | 8.35 | 8.43 | 8.43 | 359,400 |
| 07 Feb 2024 | 9.83 | 9.93 | 9.38 | 9.75 | 9.75 | 74,900 |
| 06 Feb 2024 | 10.06 | 10.15 | 9.37 | 9.66 | 9.66 | 126,500 |
| 05 Feb 2024 | 9.65 | 10.37 | 9.21 | 10.25 | 10.25 | 140,200 |
| 02 Feb 2024 | 10.35 | 10.83 | 9.52 | 9.63 | 9.63 | 184,300 |
| 01 Feb 2024 | 10.93 | 11.20 | 10.43 | 10.67 | 10.67 | 133,400 |
| 31 Jan 2024 | 11.11 | 11.17 | 10.46 | 11.00 | 11.00 | 100,900 |
| 30 Jan 2024 | 10.93 | 11.11 | 10.69 | 11.00 | 11.00 | 45,500 |
| 29 Jan 2024 | 11.08 | 11.31 | 10.76 | 11.01 | 11.01 | 44,800 |
| 26 Jan 2024 | 11.42 | 11.42 | 10.71 | 10.92 | 10.92 | 38,300 |
| 25 Jan 2024 | 11.23 | 11.40 | 10.54 | 11.21 | 11.21 | 81,700 |
| 24 Jan 2024 | 10.57 | 11.23 | 10.57 | 11.15 | 11.15 | 101,900 |
| 23 Jan 2024 | 10.27 | 10.77 | 10.07 | 10.53 | 10.53 | 61,600 |
| 22 Jan 2024 | 9.25 | 10.35 | 9.17 | 10.00 | 10.00 | 110,800 |
| 19 Jan 2024 | 9.98 | 9.99 | 8.90 | 9.00 | 9.00 | 109,900 |
| 18 Jan 2024 | 9.49 | 9.98 | 9.49 | 9.79 | 9.79 | 44,600 |
| 17 Jan 2024 | 9.80 | 9.92 | 9.43 | 9.59 | 9.59 | 38,300 |
| 16 Jan 2024 | 10.06 | 10.13 | 9.75 | 9.80 | 9.80 | 45,400 |
| 12 Jan 2024 | 10.39 | 10.64 | 9.91 | 10.03 | 10.03 | 77,500 |
| 11 Jan 2024 | 11.26 | 11.30 | 10.20 | 10.24 | 10.24 | 77,100 |
| 10 Jan 2024 | 11.18 | 11.44 | 11.03 | 11.16 | 11.16 | 62,600 |
| 09 Jan 2024 | 12.54 | 12.54 | 10.90 | 11.40 | 11.40 | 167,600 |
| 08 Jan 2024 | 12.24 | 12.56 | 12.24 | 12.46 | 12.46 | 65,000 |
| 05 Jan 2024 | 12.23 | 12.86 | 12.12 | 12.48 | 12.48 | 90,900 |
| 04 Jan 2024 | 12.50 | 12.51 | 12.11 | 12.48 | 12.48 | 114,500 |
| 03 Jan 2024 | 12.42 | 12.50 | 12.11 | 12.32 | 12.32 | 96,900 |
| 02 Jan 2024 | 12.10 | 12.53 | 11.91 | 12.20 | 12.20 | 95,900 |
| 29 Dec 2023 | 12.13 | 12.55 | 12.00 | 12.13 | 12.13 | 160,000 |
| 28 Dec 2023 | 12.48 | 12.89 | 11.82 | 12.09 | 12.09 | 144,900 |
| 27 Dec 2023 | 12.38 | 13.04 | 12.06 | 12.77 | 12.77 | 227,500 |
| 26 Dec 2023 | 12.19 | 12.61 | 11.70 | 12.05 | 12.05 | 103,500 |
| 22 Dec 2023 | 12.78 | 12.84 | 11.85 | 12.54 | 12.54 | 163,800 |
| 21 Dec 2023 | 13.84 | 13.87 | 11.35 | 12.68 | 12.68 | 252,600 |
| 20 Dec 2023 | 12.69 | 13.83 | 12.26 | 13.71 | 13.71 | 493,400 |
| 19 Dec 2023 | 12.36 | 13.40 | 11.88 | 12.25 | 12.25 | 283,300 |
| 18 Dec 2023 | 10.98 | 12.27 | 10.72 | 12.07 | 12.07 | 282,800 |
| 15 Dec 2023 | 8.86 | 10.78 | 8.81 | 10.69 | 10.69 | 1,768,600 |
| 14 Dec 2023 | 9.10 | 9.10 | 8.59 | 8.65 | 8.65 | 123,600 |
| 13 Dec 2023 | 10.00 | 10.05 | 8.24 | 8.45 | 8.45 | 200,400 |
| 12 Dec 2023 | 10.71 | 10.71 | 9.49 | 9.74 | 9.74 | 99,600 |
| 11 Dec 2023 | 11.02 | 11.22 | 10.26 | 10.42 | 10.42 | 117,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.