Ispire Technology Inc. (ISPR) NASDAQ

2.42

-0.01(-0.41%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252.332.432.432.512.3330,085
October 16, 20252.322.442.442.522.3248,800
October 15, 20252.372.42.42.412.3369,620
October 14, 20252.12.342.342.42.169,400
October 13, 20252.242.132.132.312.0651,647
October 10, 20252.392.22.22.412.244,920
October 09, 20252.32.422.422.452.340,400
October 08, 20252.342.32.32.412.2558,318
October 07, 20252.522.312.312.652.354,808
October 06, 20252.52.522.522.652.533,808
October 03, 20252.462.492.492.552.4151,200
October 02, 20252.572.442.442.652.4271,059
October 01, 20252.552.572.572.842.524,900
September 30, 20252.572.562.562.62.5158,824
September 29, 20252.652.572.572.712.4958,138
September 26, 20252.612.642.642.692.5628,400
September 25, 20252.672.592.592.872.5573,648
September 24, 20252.752.72.72.92.6536,723
September 23, 20252.652.72.72.722.6343,700
September 22, 20252.832.622.622.832.5871,000
September 19, 20253.152.782.783.152.78126,900
September 18, 20253.223.163.163.25361,408
September 17, 20253.273.173.173.323.1432,307
September 16, 20253.13.253.253.423.0365,300
September 15, 20253.273.433.433.433.2767,815
September 12, 20253.233.273.273.33.2315,600
September 11, 20253.173.263.263.333.1434,100
September 10, 20253.053.13.13.153.0517,824
September 09, 20253.073.13.13.172.9817,800
September 08, 20253.073.13.13.23.0134,100
September 05, 20253.13.13.13.173.0123,100
September 04, 20252.963.13.13.172.9431,300
September 03, 20253.172.912.913.252.948,987
September 02, 20253.123.173.173.32.9978,300
August 29, 20253.283.183.183.842.94272,000
August 28, 20253.383.243.243.383.1329,200
August 27, 202533.123.123.432.9892,100
August 26, 20253.13333.132.9512,000
August 25, 20253.032.952.953.132.9276,000
August 22, 20252.853.053.053.142.8567,749
August 21, 20252.92.832.832.972.7621,346
August 20, 20252.92.862.862.92.7417,700
August 19, 20252.852.762.762.932.7626,000
August 18, 20252.822.812.812.872.7616,149
August 15, 20252.842.812.812.92.7914,644
August 14, 20252.842.832.832.852.7818,510
August 13, 20252.92.872.873.082.8439,525
August 12, 20252.682.882.882.912.6831,735
August 11, 20252.52.682.682.692.4922,200
August 08, 20252.492.452.452.542.4387,688
August 07, 20252.72.492.492.782.4737,900
August 06, 20252.72.692.692.962.6517,917
August 05, 20252.762.732.732.942.6726,900
August 04, 20252.622.752.752.922.6225,500
August 01, 20252.742.62.62.942.5944,000
July 31, 20252.892.742.742.982.741,114
July 30, 20252.962.922.923.042.8918,600
July 29, 20253.022.932.933.022.9335,904
July 28, 20252.953.013.013.072.9228,200
July 25, 20253.022.942.943.072.9314,220
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved