Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.930
+0.010 (0.34%)
At close: Mar 28, 2025, 4:00 PM
3.051
+0.121 (4.12%)
Pre-market: Mar 31, 2025, 8:42 AM EDT
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.92 | 3.00 | 2.87 | 2.93 | 2.93 | 0.34% | 29,920 |
| Mar 27, 2025 | 2.94 | 2.99 | 2.88 | 2.92 | 2.92 | 0.34% | 25,828 |
| Mar 26, 2025 | 2.92 | 2.99 | 2.84 | 2.91 | 2.91 | -0.34% | 27,173 |
| Mar 25, 2025 | 3.03 | 3.12 | 2.87 | 2.92 | 2.92 | -4.26% | 76,082 |
| Mar 24, 2025 | 3.10 | 3.22 | 3.00 | 3.05 | 3.05 | -1.29% | 47,347 |
| Mar 21, 2025 | 3.29 | 3.31 | 2.95 | 3.09 | 3.09 | -7.21% | 139,022 |
| Mar 20, 2025 | 3.21 | 3.35 | 3.07 | 3.33 | 3.33 | 5.05% | 54,971 |
| Mar 19, 2025 | 3.15 | 3.21 | 3.03 | 3.17 | 3.17 | 0.63% | 38,734 |
| Mar 18, 2025 | 3.19 | 3.19 | 2.89 | 3.15 | 3.15 | -1.25% | 96,430 |
| Mar 17, 2025 | 3.76 | 3.85 | 3.10 | 3.19 | 3.19 | -15.16% | 117,261 |
| Mar 14, 2025 | 3.85 | 3.85 | 3.64 | 3.76 | 3.76 | -1.31% | 44,655 |
| Mar 13, 2025 | 4.00 | 4.08 | 3.75 | 3.81 | 3.81 | -4.51% | 48,528 |
| Mar 12, 2025 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -0.50% | 37,849 |
| Mar 11, 2025 | 4.06 | 4.16 | 3.90 | 4.01 | 4.01 | -1.23% | 46,733 |
| Mar 10, 2025 | 4.40 | 4.45 | 3.96 | 4.06 | 4.06 | -5.58% | 58,818 |
| Mar 7, 2025 | 4.35 | 4.50 | 4.24 | 4.30 | 4.30 | 0.23% | 24,442 |
| Mar 6, 2025 | 4.27 | 4.58 | 4.23 | 4.29 | 4.29 | -0.23% | 18,938 |
| Mar 5, 2025 | 4.40 | 4.59 | 4.20 | 4.30 | 4.30 | -4.23% | 78,847 |
| Mar 4, 2025 | 4.37 | 4.67 | 4.32 | 4.49 | 4.49 | -0.66% | 34,771 |
| Mar 3, 2025 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -4.64% | 17,225 |
| Feb 28, 2025 | 4.85 | 4.88 | 4.70 | 4.74 | 4.74 | -1.86% | 31,906 |
| Feb 27, 2025 | 4.54 | 4.98 | 4.50 | 4.83 | 4.83 | 6.15% | 52,560 |
| Feb 26, 2025 | 4.48 | 4.55 | 4.45 | 4.55 | 4.55 | 2.25% | 33,676 |
| Feb 25, 2025 | 4.29 | 4.57 | 4.26 | 4.45 | 4.45 | 4.22% | 30,564 |
| Feb 24, 2025 | 4.25 | 4.38 | 4.19 | 4.27 | 4.27 | 0.71% | 45,482 |
| Feb 21, 2025 | 4.35 | 4.38 | 4.21 | 4.24 | 4.24 | -1.40% | 28,479 |
| Feb 20, 2025 | 4.43 | 4.43 | 4.20 | 4.30 | 4.30 | -1.15% | 36,441 |
| Feb 19, 2025 | 4.41 | 4.41 | 4.15 | 4.35 | 4.35 | - | 56,859 |
| Feb 18, 2025 | 4.41 | 4.48 | 4.24 | 4.35 | 4.35 | -0.23% | 35,630 |
| Feb 14, 2025 | 4.33 | 4.45 | 4.26 | 4.36 | 4.36 | 0.23% | 33,669 |
| Feb 13, 2025 | 4.31 | 4.43 | 4.21 | 4.35 | 4.35 | 2.35% | 69,824 |
| Feb 12, 2025 | 4.30 | 4.41 | 4.22 | 4.25 | 4.25 | -0.70% | 42,703 |
| Feb 11, 2025 | 4.31 | 4.40 | 4.15 | 4.28 | 4.28 | -1.83% | 29,872 |
| Feb 10, 2025 | 4.60 | 4.98 | 4.16 | 4.36 | 4.36 | -6.64% | 102,408 |
| Feb 7, 2025 | 4.69 | 4.79 | 4.50 | 4.67 | 4.67 | -0.85% | 91,401 |
| Feb 6, 2025 | 4.75 | 4.80 | 4.62 | 4.71 | 4.71 | -0.42% | 33,281 |
| Feb 5, 2025 | 4.78 | 4.92 | 4.70 | 4.73 | 4.73 | -0.63% | 32,016 |
| Feb 4, 2025 | 4.64 | 4.94 | 4.64 | 4.76 | 4.76 | 3.48% | 24,144 |
| Feb 3, 2025 | 4.68 | 4.83 | 4.60 | 4.60 | 4.60 | -3.56% | 20,808 |
| Jan 31, 2025 | 4.66 | 4.81 | 4.64 | 4.77 | 4.77 | 2.36% | 36,937 |
| Jan 30, 2025 | 4.70 | 4.81 | 4.59 | 4.66 | 4.66 | 0.87% | 20,872 |
| Jan 29, 2025 | 4.65 | 4.70 | 4.59 | 4.62 | 4.62 | -1.07% | 20,513 |
| Jan 28, 2025 | 4.81 | 4.82 | 4.59 | 4.67 | 4.67 | -1.68% | 31,905 |
| Jan 27, 2025 | 4.48 | 4.78 | 4.48 | 4.75 | 4.75 | 5.56% | 57,961 |
| Jan 24, 2025 | 4.48 | 4.77 | 4.41 | 4.50 | 4.50 | 0.67% | 27,415 |
| Jan 23, 2025 | 4.45 | 4.73 | 4.33 | 4.47 | 4.47 | 1.13% | 52,724 |
| Jan 22, 2025 | 4.80 | 4.99 | 4.35 | 4.42 | 4.42 | -0.67% | 115,898 |
| Jan 21, 2025 | 4.61 | 4.72 | 4.45 | 4.45 | 4.45 | -2.20% | 29,998 |
| Jan 17, 2025 | 4.69 | 4.69 | 4.43 | 4.55 | 4.55 | -2.15% | 73,770 |
| Jan 16, 2025 | 4.77 | 4.93 | 4.56 | 4.65 | 4.65 | -2.92% | 72,537 |