Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
6.29
-0.07 (-1.10%)
Nov 20, 2024, 4:00 PM EST - Market closed
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.36 | 6.40 | 6.20 | 6.29 | 6.29 | -1.10% | 41,340 |
| Nov 19, 2024 | 6.25 | 6.36 | 6.15 | 6.36 | 6.36 | 1.60% | 51,002 |
| Nov 18, 2024 | 6.68 | 6.71 | 6.21 | 6.26 | 6.26 | -3.99% | 82,400 |
| Nov 15, 2024 | 7.02 | 7.47 | 6.40 | 6.52 | 6.52 | -5.78% | 304,568 |
| Nov 14, 2024 | 6.11 | 7.20 | 6.02 | 6.92 | 6.92 | 14.76% | 323,960 |
| Nov 13, 2024 | 5.96 | 6.16 | 5.83 | 6.03 | 6.03 | 0.33% | 95,359 |
| Nov 12, 2024 | 5.95 | 6.19 | 5.91 | 6.01 | 6.01 | 2.04% | 82,220 |
| Nov 11, 2024 | 5.80 | 6.39 | 5.77 | 5.89 | 5.89 | -5.91% | 253,873 |
| Nov 8, 2024 | 6.29 | 6.33 | 6.11 | 6.26 | 6.26 | 1.29% | 52,518 |
| Nov 7, 2024 | 6.43 | 6.48 | 5.94 | 6.18 | 6.18 | -4.63% | 149,528 |
| Nov 6, 2024 | 5.92 | 6.50 | 5.92 | 6.48 | 6.48 | 10.20% | 133,880 |
| Nov 5, 2024 | 5.78 | 5.88 | 5.71 | 5.88 | 5.88 | 1.38% | 38,967 |
| Nov 4, 2024 | 5.64 | 5.84 | 5.64 | 5.80 | 5.80 | 1.93% | 54,763 |
| Nov 1, 2024 | 5.71 | 5.73 | 5.61 | 5.69 | 5.69 | 1.43% | 47,570 |
| Oct 31, 2024 | 6.01 | 6.01 | 5.52 | 5.61 | 5.61 | -6.03% | 92,699 |
| Oct 30, 2024 | 5.90 | 6.03 | 5.87 | 5.97 | 5.97 | 0.67% | 33,161 |
| Oct 29, 2024 | 6.04 | 6.12 | 5.89 | 5.93 | 5.93 | -2.15% | 51,242 |
| Oct 28, 2024 | 6.25 | 6.31 | 5.99 | 6.06 | 6.06 | -2.42% | 49,769 |
| Oct 25, 2024 | 6.34 | 6.35 | 6.16 | 6.21 | 6.21 | -1.90% | 34,033 |
| Oct 24, 2024 | 6.49 | 6.55 | 6.14 | 6.33 | 6.33 | -2.91% | 188,731 |
| Oct 23, 2024 | 6.40 | 6.52 | 6.33 | 6.52 | 6.52 | 1.87% | 55,069 |
| Oct 22, 2024 | 6.46 | 6.54 | 6.20 | 6.40 | 6.40 | -1.23% | 112,780 |
| Oct 21, 2024 | 6.76 | 6.76 | 6.43 | 6.48 | 6.48 | -4.00% | 78,979 |
| Oct 18, 2024 | 6.90 | 6.99 | 6.35 | 6.75 | 6.75 | -2.03% | 268,103 |
| Oct 17, 2024 | 6.55 | 6.95 | 6.48 | 6.89 | 6.89 | 4.71% | 104,299 |
| Oct 16, 2024 | 6.52 | 6.68 | 6.40 | 6.58 | 6.58 | 2.33% | 88,493 |
| Oct 15, 2024 | 6.67 | 6.78 | 6.35 | 6.43 | 6.43 | -3.89% | 103,618 |
| Oct 14, 2024 | 6.64 | 6.94 | 6.60 | 6.69 | 6.69 | 0.30% | 74,141 |
| Oct 11, 2024 | 6.45 | 6.67 | 6.31 | 6.67 | 6.67 | 3.89% | 46,040 |
| Oct 10, 2024 | 6.44 | 6.49 | 6.31 | 6.42 | 6.42 | -1.53% | 36,684 |
| Oct 9, 2024 | 6.40 | 6.71 | 6.40 | 6.52 | 6.52 | 0.62% | 74,592 |
| Oct 8, 2024 | 6.51 | 6.66 | 6.40 | 6.48 | 6.48 | -1.37% | 54,968 |
| Oct 7, 2024 | 6.25 | 6.77 | 6.25 | 6.57 | 6.57 | 5.12% | 73,608 |
| Oct 4, 2024 | 6.34 | 6.45 | 6.23 | 6.25 | 6.25 | -0.79% | 41,025 |
| Oct 3, 2024 | 6.32 | 6.50 | 6.21 | 6.30 | 6.30 | -1.10% | 60,220 |
| Oct 2, 2024 | 6.36 | 6.46 | 6.22 | 6.37 | 6.37 | 1.76% | 70,809 |
| Oct 1, 2024 | 6.19 | 6.37 | 6.10 | 6.26 | 6.26 | 0.89% | 71,300 |
| Sep 30, 2024 | 6.62 | 6.71 | 5.91 | 6.21 | 6.21 | -5.98% | 174,621 |
| Sep 27, 2024 | 6.73 | 7.05 | 6.49 | 6.60 | 6.60 | 1.85% | 119,600 |
| Sep 26, 2024 | 6.66 | 7.16 | 6.45 | 6.48 | 6.48 | 11.34% | 321,406 |
| Sep 25, 2024 | 6.53 | 6.53 | 5.75 | 5.82 | 5.82 | -7.18% | 273,605 |
| Sep 24, 2024 | 6.77 | 6.94 | 6.26 | 6.27 | 6.27 | -6.70% | 163,214 |
| Sep 23, 2024 | 7.47 | 7.47 | 6.52 | 6.72 | 6.72 | -9.19% | 196,031 |
| Sep 20, 2024 | 7.44 | 7.71 | 7.18 | 7.40 | 7.40 | 0.41% | 1,334,511 |
| Sep 19, 2024 | 7.54 | 7.55 | 7.30 | 7.37 | 7.37 | -1.07% | 92,271 |
| Sep 18, 2024 | 7.52 | 7.67 | 7.42 | 7.45 | 7.45 | -1.19% | 90,428 |
| Sep 17, 2024 | 7.55 | 7.79 | 7.52 | 7.54 | 7.54 | -0.13% | 134,541 |
| Sep 16, 2024 | 7.37 | 7.58 | 7.33 | 7.55 | 7.55 | 2.17% | 109,790 |
| Sep 13, 2024 | 7.29 | 7.44 | 7.19 | 7.39 | 7.39 | 1.65% | 52,524 |
| Sep 12, 2024 | 7.33 | 7.40 | 7.10 | 7.27 | 7.27 | -0.82% | 82,914 |
| Sep 11, 2024 | 7.13 | 7.36 | 6.91 | 7.33 | 7.33 | 3.09% | 120,222 |
| Sep 10, 2024 | 7.10 | 7.34 | 7.02 | 7.11 | 7.11 | 1.43% | 86,985 |
| Sep 9, 2024 | 6.64 | 7.34 | 6.64 | 7.01 | 7.01 | 5.26% | 153,664 |
| Sep 6, 2024 | 6.89 | 7.05 | 6.64 | 6.66 | 6.66 | -3.62% | 36,415 |
| Sep 5, 2024 | 7.17 | 7.18 | 6.85 | 6.91 | 6.91 | -2.12% | 50,465 |
| Sep 4, 2024 | 7.02 | 7.33 | 7.02 | 7.06 | 7.06 | -0.14% | 32,057 |
| Sep 3, 2024 | 7.20 | 7.24 | 7.01 | 7.07 | 7.07 | -2.35% | 25,678 |
| Aug 30, 2024 | 7.25 | 7.30 | 7.20 | 7.24 | 7.24 | -0.82% | 20,077 |
| Aug 29, 2024 | 7.31 | 7.38 | 7.22 | 7.30 | 7.30 | 1.11% | 38,992 |
| Aug 28, 2024 | 7.34 | 7.36 | 7.22 | 7.22 | 7.22 | -0.82% | 17,120 |
| Aug 27, 2024 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -1.49% | 25,452 |
| Aug 26, 2024 | 7.57 | 7.74 | 7.37 | 7.39 | 7.39 | -1.47% | 33,269 |
| Aug 23, 2024 | 7.37 | 7.59 | 7.37 | 7.50 | 7.50 | 3.59% | 38,223 |
| Aug 22, 2024 | 7.40 | 7.51 | 7.24 | 7.24 | 7.24 | -2.56% | 14,120 |
| Aug 21, 2024 | 7.50 | 7.54 | 7.43 | 7.43 | 7.43 | - | 12,500 |
| Aug 20, 2024 | 7.53 | 7.57 | 7.39 | 7.43 | 7.43 | -0.93% | 42,175 |
| Aug 19, 2024 | 7.43 | 7.75 | 7.21 | 7.50 | 7.50 | 0.27% | 91,654 |
| Aug 16, 2024 | 7.56 | 7.67 | 7.46 | 7.48 | 7.48 | -1.58% | 53,591 |
| Aug 15, 2024 | 7.59 | 7.75 | 7.38 | 7.60 | 7.60 | 3.26% | 42,480 |
| Aug 14, 2024 | 7.59 | 7.59 | 7.23 | 7.36 | 7.36 | -1.34% | 15,767 |
| Aug 13, 2024 | 7.25 | 7.60 | 7.20 | 7.46 | 7.46 | 2.75% | 49,747 |
| Aug 12, 2024 | 7.42 | 7.71 | 7.22 | 7.26 | 7.26 | -1.89% | 98,070 |
| Aug 9, 2024 | 6.73 | 7.64 | 6.69 | 7.40 | 7.40 | 9.96% | 82,962 |
| Aug 8, 2024 | 6.63 | 6.85 | 6.60 | 6.73 | 6.73 | 1.51% | 28,224 |
| Aug 7, 2024 | 6.76 | 6.94 | 6.61 | 6.63 | 6.63 | -0.90% | 46,538 |
| Aug 6, 2024 | 6.77 | 7.00 | 6.68 | 6.69 | 6.69 | -1.47% | 48,107 |
| Aug 5, 2024 | 6.48 | 7.71 | 6.43 | 6.79 | 6.79 | 0.59% | 142,222 |
| Aug 2, 2024 | 7.05 | 7.17 | 6.75 | 6.75 | 6.75 | -5.86% | 34,263 |
| Aug 1, 2024 | 7.59 | 7.66 | 7.15 | 7.17 | 7.17 | -6.15% | 42,990 |
| Jul 31, 2024 | 7.34 | 7.65 | 7.34 | 7.64 | 7.64 | 1.33% | 71,242 |
| Jul 30, 2024 | 7.15 | 7.69 | 7.15 | 7.54 | 7.54 | 5.90% | 76,331 |
| Jul 29, 2024 | 7.48 | 7.62 | 7.11 | 7.12 | 7.12 | -5.07% | 54,424 |
| Jul 26, 2024 | 7.45 | 7.51 | 7.27 | 7.50 | 7.50 | 1.21% | 31,206 |
| Jul 25, 2024 | 7.12 | 7.54 | 7.03 | 7.41 | 7.41 | 4.37% | 59,317 |
| Jul 24, 2024 | 7.27 | 7.43 | 7.03 | 7.10 | 7.10 | -2.61% | 64,493 |
| Jul 23, 2024 | 6.89 | 7.38 | 6.82 | 7.29 | 7.29 | 5.19% | 52,805 |
| Jul 22, 2024 | 6.42 | 7.00 | 6.42 | 6.93 | 6.93 | 8.11% | 79,604 |
| Jul 19, 2024 | 7.16 | 7.16 | 6.40 | 6.41 | 6.41 | -8.69% | 87,177 |
| Jul 18, 2024 | 7.30 | 7.39 | 6.86 | 7.02 | 7.02 | -4.88% | 77,630 |
| Jul 17, 2024 | 7.67 | 7.71 | 7.35 | 7.38 | 7.38 | -3.53% | 88,318 |
| Jul 16, 2024 | 7.90 | 7.93 | 7.62 | 7.65 | 7.65 | -2.67% | 66,190 |
| Jul 15, 2024 | 7.80 | 7.90 | 7.51 | 7.86 | 7.86 | 1.16% | 55,650 |
| Jul 12, 2024 | 7.90 | 7.90 | 7.69 | 7.77 | 7.77 | -1.40% | 45,269 |
| Jul 11, 2024 | 7.71 | 7.89 | 7.55 | 7.88 | 7.88 | 4.10% | 67,509 |
| Jul 10, 2024 | 7.58 | 7.64 | 7.50 | 7.57 | 7.57 | - | 37,399 |
| Jul 9, 2024 | 7.73 | 7.77 | 7.57 | 7.57 | 7.57 | -2.95% | 27,840 |
| Jul 8, 2024 | 7.78 | 7.84 | 7.68 | 7.80 | 7.80 | 0.91% | 58,107 |
| Jul 5, 2024 | 7.89 | 7.89 | 7.66 | 7.73 | 7.73 | -2.28% | 32,688 |
| Jul 3, 2024 | 7.74 | 8.00 | 7.66 | 7.91 | 7.91 | 2.46% | 29,157 |
| Jul 2, 2024 | 7.70 | 7.82 | 7.56 | 7.72 | 7.72 | -0.26% | 33,582 |