Ispire Technology Inc. Common Stock (ISPR) Historical Stock Data
5.47 ↓0.31 (-5.29%)
As of April 19, 2024, 11:47am EST.
Historical Data
In the past 30 trading days, ISPR is down -0.90% a day on average. There have been 9 days where Ispire Technology Inc. Common Stock closed green and 21 days where ISPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5.70 | 5.77 | ↑$0.07 (1.23%) | 5.55 | 5.83 | 60.25K |
| 2024-04-17 | 5.37 | 5.71 | ↑$0.34 (6.29%) | 5.34 | 5.84 | 73.65K |
| 2024-04-16 | 5.37 | 5.34 | ↓$0.03 (-0.56%) | 5.01 | 5.46 | 58.45K |
| 2024-04-15 | 5.48 | 5.46 | ↓$0.02 (-0.36%) | 5.40 | 5.56 | 39.71K |
| 2024-04-12 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 5.43 | 5.65 | 56.36K |
| 2024-04-11 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.41 | 5.78 | 69.70K |
| 2024-04-10 | 5.81 | 5.55 | ↓$0.26 (-4.48%) | 5.43 | 5.84 | 88.05K |
| 2024-04-09 | 5.85 | 5.82 | ↓$0.03 (-0.51%) | 5.79 | 5.88 | 26.73K |
| 2024-04-08 | 5.88 | 5.86 | ↓$0.02 (-0.34%) | 5.78 | 5.99 | 27.04K |
| 2024-04-05 | 5.86 | 5.82 | ↓$0.04 (-0.68%) | 5.81 | 5.99 | 31.54K |
| 2024-04-04 | 6.01 | 5.90 | ↓$0.11 (-1.83%) | 5.84 | 6.01 | 67.21K |
| 2024-04-03 | 5.79 | 6.01 | ↑$0.22 (3.80%) | 5.73 | 6.20 | 135.91K |
| 2024-04-02 | 5.99 | 5.83 | ↓$0.16 (-2.67%) | 5.73 | 5.99 | 78.97K |
| 2024-04-01 | 6.13 | 5.99 | ↓$0.14 (-2.28%) | 5.91 | 6.20 | 65.61K |
| 2024-03-28 | 6.09 | 6.13 | ↑$0.04 (0.66%) | 5.85 | 6.28 | 120.83K |
| 2024-03-27 | 6.07 | 6.13 | ↑$0.06 (0.99%) | 6.02 | 6.39 | 240.24K |
| 2024-03-26 | 5.93 | 5.93 | ↑$0.00 (0.00%) | 5.62 | 6.05 | 164.01K |
| 2024-03-25 | 6.32 | 5.88 | ↓$0.44 (-6.96%) | 5.82 | 6.40 | 280.90K |
| 2024-03-22 | 6.02 | 5.92 | ↓$0.10 (-1.66%) | 5.53 | 6.09 | 1.36M |
| 2024-03-21 | 9.30 | 8.12 | ↓$1.19 (-12.74%) | 8.02 | 9.39 | 314.42K |
| 2024-03-20 | 9.73 | 9.56 | ↓$0.17 (-1.75%) | 9.28 | 9.76 | 48.89K |
| 2024-03-19 | 9.89 | 9.53 | ↓$0.36 (-3.64%) | 9.13 | 9.89 | 59.87K |
| 2024-03-18 | 10.43 | 9.98 | ↓$0.45 (-4.31%) | 9.25 | 10.43 | 136.55K |
| 2024-03-15 | 8.94 | 10.28 | ↑$1.34 (14.99%) | 8.94 | 10.29 | 258.09K |
| 2024-03-14 | 9.36 | 9.09 | ↓$0.27 (-2.88%) | 9.04 | 9.37 | 36.50K |
| 2024-03-13 | 9.43 | 9.36 | ↓$0.07 (-0.74%) | 9.30 | 9.47 | 35.16K |
| 2024-03-12 | 9.56 | 9.44 | ↓$0.12 (-1.26%) | 9.37 | 9.71 | 38.87K |
| 2024-03-11 | 9.75 | 9.60 | ↓$0.15 (-1.54%) | 9.55 | 9.80 | 22.77K |
| 2024-03-08 | 9.96 | 9.75 | ↓$0.21 (-2.11%) | 9.71 | 9.96 | 42.24K |
| 2024-03-07 | 9.77 | 9.83 | ↑$0.06 (0.61%) | 9.70 | 9.94 | 48.73K |
Create an account or log in to view more rows.
$ISPR when is earnings
$ISPR HODLing
and buying more when I can.
$ISPR FYI - leaning bullish
$ISPR rocket fuel tanks are full. Gonna shoot to the stars
$ISPR all’s I know is buy and hold… no expectations
$ISPR about to pop IMHO
$ISPR has just been halted from trading due to volatility.
$ISPR the redness has arrived
$ISPR when is earnings
$ISPR LFGGGGGG