Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ispire Technology Inc. - Common Stock
(NQ:
ISPR
)
7.440
+0.070 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
7.160
7.240
7.010
7.060
32,948
-0.06(-0.84%)
May 30, 2024
7.340
7.520
7.040
7.120
97,074
-0.28(-3.78%)
May 29, 2024
7.980
7.980
7.300
7.400
168,389
-0.37(-4.76%)
May 28, 2024
7.870
8.400
7.610
7.770
115,005
-0.09(-1.15%)
May 24, 2024
7.580
7.860
7.500
7.860
42,322
+0.29(+3.83%)
May 23, 2024
7.630
7.670
7.530
7.570
53,882
-0.05(-0.66%)
May 22, 2024
7.500
7.800
7.394
7.620
95,897
+0.11(+1.46%)
May 21, 2024
7.010
7.550
7.010
7.510
51,426
+0.44(+6.22%)
May 20, 2024
7.300
7.440
6.870
7.070
148,823
-0.12(-1.67%)
May 17, 2024
7.000
7.470
6.980
7.190
131,916
+0.20(+2.86%)
May 16, 2024
6.280
6.990
6.190
6.990
103,873
+0.66(+10.43%)
May 15, 2024
5.900
6.630
5.750
6.330
104,285
+0.36(+6.03%)
May 14, 2024
6.010
6.010
5.830
5.970
43,196
-0.01(-0.17%)
May 13, 2024
6.000
6.090
5.800
5.980
42,037
+0.10(+1.70%)
May 10, 2024
6.100
6.100
5.870
5.880
58,258
-0.15(-2.49%)
May 09, 2024
5.950
6.100
5.860
6.030
68,293
+0.04(+0.67%)
May 08, 2024
5.800
6.020
5.650
5.990
34,237
+0.12(+2.04%)
May 07, 2024
5.973
5.990
5.800
5.870
33,554
-0.11(-1.84%)
May 06, 2024
5.660
6.110
5.660
5.980
44,728
+0.32(+5.65%)
May 03, 2024
5.720
5.720
5.584
5.660
24,551
-0.05(-0.88%)
May 02, 2024
5.350
5.730
5.270
5.710
50,115
+0.29(+5.35%)
May 01, 2024
5.250
5.750
5.250
5.420
106,091
+0.25(+4.84%)
Apr 30, 2024
5.200
5.560
5.160
5.170
82,663
+0.04(+0.78%)
Apr 29, 2024
5.210
5.290
5.100
5.130
21,662
-0.08(-1.54%)
Apr 26, 2024
5.150
5.225
5.110
5.210
14,405
+0.12(+2.36%)
Apr 25, 2024
5.200
5.310
5.060
5.090
32,105
-0.12(-2.30%)
Apr 24, 2024
5.380
5.440
5.140
5.210
49,435
-0.23(-4.23%)
Apr 23, 2024
5.530
5.570
5.430
5.440
12,418
+0.09(+1.68%)
Apr 22, 2024
5.520
5.544
5.280
5.350
26,800
-0.19(-3.43%)
Apr 19, 2024
5.700
5.710
5.370
5.540
110,906
-0.23(-3.99%)
Apr 18, 2024
5.700
5.830
5.550
5.770
60,250
+0.06(+1.05%)
Apr 17, 2024
5.372
5.835
5.340
5.710
73,649
+0.37(+6.93%)
Apr 16, 2024
5.370
5.460
5.005
5.340
58,453
-0.12(-2.20%)
Apr 15, 2024
5.480
5.560
5.400
5.460
39,708
-0.02(-0.36%)
Apr 12, 2024
5.600
5.650
5.430
5.480
56,355
-0.07(-1.26%)
Apr 11, 2024
5.550
5.780
5.410
5.550
69,703
+0.00(+0.00%)
Apr 10, 2024
5.810
5.840
5.430
5.550
88,048
-0.27(-4.64%)
Apr 09, 2024
5.850
5.878
5.790
5.820
26,732
-0.04(-0.68%)
Apr 08, 2024
5.880
5.989
5.780
5.860
27,043
+0.04(+0.69%)
Apr 05, 2024
5.860
5.989
5.810
5.820
31,544
-0.08(-1.36%)
Apr 04, 2024
6.010
6.010
5.840
5.900
67,205
-0.11(-1.83%)
Apr 03, 2024
5.790
6.200
5.730
6.010
135,910
+0.18(+3.09%)
Apr 02, 2024
5.990
5.990
5.730
5.830
78,965
-0.16(-2.67%)
Apr 01, 2024
6.130
6.200
5.910
5.990
65,614
-0.14(-2.28%)
Mar 28, 2024
6.090
6.280
5.850
6.130
120,826
+0.00(+0.00%)
Mar 27, 2024
6.070
6.393
6.020
6.130
240,244
+0.20(+3.37%)
Mar 26, 2024
5.930
6.050
5.620
5.930
164,007
+0.05(+0.85%)
Mar 25, 2024
6.320
6.399
5.820
5.880
280,901
-0.04(-0.68%)
Mar 22, 2024
6.020
6.090
5.530
5.920
1,356,946
-2.20(-27.05%)
Mar 21, 2024
9.300
9.390
8.020
8.115
314,477
-1.45(-15.12%)
Mar 20, 2024
9.730
9.760
9.280
9.560
48,893
+0.03(+0.31%)
Mar 19, 2024
9.890
9.890
9.130
9.530
59,870
-0.45(-4.51%)
Mar 18, 2024
10.43
10.43
9.250
9.980
136,554
-0.30(-2.92%)
Mar 15, 2024
8.940
10.29
8.940
10.28
258,087
+1.19(+13.09%)
Mar 14, 2024
9.360
9.370
9.040
9.090
36,496
-0.27(-2.88%)
Mar 13, 2024
9.430
9.470
9.300
9.360
35,157
-0.08(-0.85%)
Mar 12, 2024
9.560
9.713
9.370
9.440
38,874
-0.16(-1.67%)
Mar 11, 2024
9.750
9.798
9.550
9.600
22,767
-0.15(-1.54%)
Mar 08, 2024
9.960
9.960
9.710
9.750
42,243
-0.08(-0.81%)
Mar 07, 2024
9.770
9.935
9.700
9.830
48,725
+0.06(+0.61%)
Mar 06, 2024
9.990
9.990
9.600
9.770
56,298
-0.20(-2.01%)
Mar 05, 2024
10.26
10.26
9.900
9.970
69,988
-0.29(-2.83%)
Mar 04, 2024
10.30
10.33
10.18
10.26
38,735
-0.07(-0.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.