Ispire Technology Inc. - Common Stock (ISPR)

1.8050
-0.1550 (-7.91%)
NASDAQ· Last Trade: May 24th, 1:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ispire Technology Inc. - Common Stock (ISPR)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20261.962.011.761.8087,9651.80
5/21/20262.082.101.911.9672,2541.96
5/20/20262.272.452.022.11391,6282.11
5/19/20261.592.301.562.15794,5962.15
5/18/20261.681.721.451.6132,1481.61
5/15/20261.711.711.501.7032,8431.70
5/14/20261.741.741.651.7334,1411.73
5/13/20261.681.771.661.7246,8711.72
5/12/20261.701.721.511.7153,1051.71
5/11/20261.751.821.621.6534,0511.65
5/08/20261.851.911.721.7473,5541.74
5/07/20261.461.921.461.85167,9181.85
5/06/20261.471.741.441.68186,1661.68
5/05/20261.381.451.331.4481,0311.44
5/04/20261.401.401.321.3254,2781.32
5/01/20261.371.541.351.4036,7291.40
4/30/20261.331.391.291.3853,9141.38
4/29/20261.411.411.301.3247,8191.32
4/28/20261.391.471.341.4240,1451.42
4/27/20261.501.501.311.39105,7781.39
4/24/20261.571.641.191.37229,6211.37
4/23/20261.801.801.511.56100,1381.56
4/22/20261.671.771.661.7557,1451.75
4/21/20261.811.821.581.6698,0541.66
4/20/20261.871.881.701.7162,1461.71
4/17/20261.951.951.831.8729,9361.87
4/16/20261.861.891.771.8948,5951.89
4/15/20261.981.981.841.8671,9671.86
4/14/20261.881.931.791.9139,8661.91
4/13/20261.751.931.731.9140,9241.91
4/10/20261.771.851.701.7542,2811.75
4/09/20261.801.801.741.7628,4371.76
4/08/20261.791.871.761.8342,0081.83
4/07/20261.801.821.691.7330,8611.73
4/06/20261.761.841.671.8342,6381.83
4/02/20261.661.801.661.7156,2811.71
4/01/20261.852.041.671.6855,6781.68
3/31/20261.891.951.761.8445,8861.84
3/30/20261.841.941.701.88120,4281.88
3/27/20261.861.911.791.8248,4491.82
3/26/20261.731.921.711.85105,5541.85
3/25/20261.731.831.671.7384,6171.73
3/24/20261.771.861.711.7241,7341.72
3/23/20261.781.801.681.76128,3011.76
3/20/20261.841.951.731.7694,3961.76
3/19/20261.941.981.791.84161,8521.84
3/18/20262.312.641.951.99386,8181.99
3/17/20261.762.391.732.301,128,4562.30
3/16/20261.761.901.671.7490,3611.74
3/13/20261.841.871.631.67105,5051.67
3/12/20261.942.051.831.8383,8481.83
3/11/20262.202.541.881.94364,6551.94
3/10/20262.422.592.202.2139,4882.21
3/09/20262.402.752.212.45159,1672.45
3/06/20261.882.831.882.42476,4302.42
3/05/20262.162.171.821.9094,6191.90
3/04/20262.222.381.821.9672,1361.96
3/03/20262.302.502.082.2265,7642.22
3/02/20262.322.492.302.3241,3852.32
2/27/20262.412.512.242.3544,6352.35
2/26/20262.392.462.332.3834,3882.38
2/25/20262.152.412.152.3948,8832.39
2/24/20262.452.492.082.1256,1182.12