• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,278.13
  • 0.15 %
  • $57.50
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Ispire Technology Inc. (ISPR) Charts

Ispire Technology Inc. (ISPR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.25

-$0.27

(-4.14%)

Day's range
$6.21
Day's range
$6.71
  • 5 DAY PERFORMANCE

    +3.65%
  • 1 MONTH PERFORMANCE

    -7.41%
  • 3 MONTH PERFORMANCE

    -16.44%
  • 6 MONTH PERFORMANCE

    -13.07%
  • YEAR-TO-DATE PERFORMANCE

    -48.47%
  • 1 YEAR PERFORMANCE

    -43.34%

Ispire Technology Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $6.68 $6.26   (-6.29%) $6.71 $6.21 82,400 $354.32 M
11/15/2024 $7.02 $6.52   (-7.12%) $7.47 $6.40 304,600 $369.04 M
11/14/2024 $6.11 $6.92   (13.26%) $7.20 $6.02 323,960 $391.68 M
11/13/2024 $5.96 $6.03   (1.17%) $6.16 $5.83 95,400 $341.31 M
11/12/2024 $5.95 $6.01   (1.01%) $6.19 $5.91 82,220 $340.17 M
11/11/2024 $5.80 $5.89   (1.55%) $6.39 $5.77 253,900 $333.38 M
11/08/2024 $6.29 $6.26   (-0.48%) $6.33 $6.11 52,518 $343.13 M
11/07/2024 $6.43 $6.18   (-3.89%) $6.48 $5.94 149,528 $338.74 M
11/06/2024 $5.92 $6.48   (9.46%) $6.50 $5.92 133,900 $355.19 M
11/05/2024 $5.78 $5.88   (1.73%) $5.88 $5.71 39,000 $322.30 M
11/04/2024 $5.64 $5.80   (2.84%) $5.84 $5.64 54,800 $317.91 M
11/01/2024 $5.71 $5.69   (-0.35%) $5.73 $5.61 47,600 $311.89 M
10/31/2024 $6.01 $5.61   (-6.66%) $6.01 $5.52 92,700 $307.50 M
10/30/2024 $5.90 $5.97   (1.19%) $6.03 $5.87 33,200 $327.23 M
10/29/2024 $6.04 $5.93   (-1.82%) $6.12 $5.89 51,242 $325.04 M
10/28/2024 $6.25 $6.06   (-3.04%) $6.31 $5.99 49,800 $332.17 M
10/25/2024 $6.34 $6.21   (-2.05%) $6.35 $6.16 34,033 $340.39 M
10/24/2024 $6.49 $6.33   (-2.47%) $6.55 $6.14 188,731 $346.97 M
10/23/2024 $6.40 $6.52   (1.87%) $6.52 $6.33 55,100 $357.38 M
10/22/2024 $6.46 $6.40   (-0.93%) $6.54 $6.20 112,800 $350.80 M
10/21/2024 $6.76 $6.48   (-4.14%) $6.76 $6.43 79,000 $355.19 M
10/18/2024 $6.90 $6.75   (-2.17%) $6.99 $6.35 268,103 $369.99 M
10/17/2024 $6.55 $6.89   (5.19%) $6.95 $6.48 104,300 $377.66 M
10/16/2024 $6.52 $6.58   (0.92%) $6.68 $6.40 88,500 $360.67 M
10/15/2024 $6.67 $6.43   (-3.6%) $6.78 $6.35 103,618 $352.45 M
10/14/2024 $6.64 $6.69   (0.75%) $6.94 $6.60 74,141 $366.70 M
10/11/2024 $6.45 $6.67   (3.41%) $6.67 $6.31 46,040 $365.60 M
10/10/2024 $6.44 $6.42   (-0.31%) $6.49 $6.31 36,700 $351.90 M
10/09/2024 $6.40 $6.52   (1.87%) $6.71 $6.40 74,600 $357.38 M
10/08/2024 $6.51 $6.48   (-0.46%) $6.66 $6.40 55,000 $355.19 M
10/07/2024 $6.25 $6.57   (5.12%) $6.77 $6.25 73,608 $360.12 M
10/04/2024 $6.34 $6.25   (-1.42%) $6.45 $6.23 41,025 $342.58 M
10/03/2024 $6.32 $6.30   (-0.32%) $6.50 $6.21 60,220 $345.32 M
10/02/2024 $6.36 $6.37   (0.16%) $6.46 $6.22 70,809 $349.16 M
10/01/2024 $6.19 $6.26   (1.13%) $6.37 $6.10 71,300 $343.13 M
09/30/2024 $6.62 $6.21   (-6.19%) $6.71 $5.91 174,621 $340.39 M
09/27/2024 $6.73 $6.60   (-1.93%) $7.05 $6.49 119,600 $358.70 M
09/26/2024 $6.66 $6.48   (-2.7%) $7.16 $6.45 321,406 $352.17 M
09/25/2024 $6.53 $5.82   (-10.87%) $6.53 $5.75 273,605 $316.30 M
09/24/2024 $6.77 $6.27   (-7.39%) $6.94 $6.26 163,214 $340.76 M
09/23/2024 $7.47 $6.72   (-10.04%) $7.47 $6.52 196,031 $365.22 M
09/20/2024 $7.44 $7.40   (-0.54%) $7.71 $7.18 1.33 M $402.17 M
09/19/2024 $7.54 $7.37   (-2.25%) $7.55 $7.30 92,300 $400.54 M
09/18/2024 $7.52 $7.45   (-0.93%) $7.67 $7.42 90,428 $404.89 M
09/17/2024 $7.55 $7.54   (-0.13%) $7.79 $7.52 134,541 $409.78 M
09/16/2024 $7.37 $7.55   (2.44%) $7.58 $7.33 109,800 $410.33 M
09/13/2024 $7.29 $7.39   (1.37%) $7.44 $7.19 52,524 $401.63 M
09/12/2024 $7.33 $7.27   (-0.82%) $7.40 $7.10 82,914 $395.11 M
09/11/2024 $7.13 $7.33   (2.81%) $7.36 $6.91 120,222 $398.37 M
09/10/2024 $7.10 $7.11   (0.14%) $7.34 $7.02 87,000 $386.41 M
09/09/2024 $6.64 $7.01   (5.57%) $7.34 $6.64 153,700 $380.98 M
09/06/2024 $6.89 $6.66   (-3.34%) $7.05 $6.64 36,415 $361.96 M
09/05/2024 $7.17 $6.91   (-3.63%) $7.18 $6.85 50,500 $375.54 M
09/04/2024 $7.02 $7.06   (0.57%) $7.33 $7.02 32,100 $383.69 M
09/03/2024 $7.20 $7.07   (-1.81%) $7.24 $7.01 25,700 $384.24 M
08/30/2024 $7.25 $7.24   (-0.14%) $7.30 $7.20 20,100 $393.48 M
08/29/2024 $7.31 $7.30   (-0.14%) $7.38 $7.22 39,000 $396.74 M
08/28/2024 $7.34 $7.22   (-1.63%) $7.36 $7.22 17,120 $392.39 M
08/27/2024 $7.50 $7.28   (-2.93%) $7.50 $7.28 25,500 $395.65 M
08/26/2024 $7.57 $7.39   (-2.38%) $7.74 $7.37 33,300 $401.63 M
08/23/2024 $7.37 $7.50   (1.76%) $7.59 $7.37 38,223 $407.61 M
08/22/2024 $7.40 $7.24   (-2.16%) $7.51 $7.24 14,120 $393.48 M
08/21/2024 $7.50 $7.43   (-0.93%) $7.54 $7.43 12,500 $403.80 M
08/20/2024 $7.53 $7.43   (-1.33%) $7.57 $7.39 42,200 $403.80 M
08/19/2024 $7.43 $7.50   (0.94%) $7.75 $7.21 91,700 $407.61 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.