Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Ispire Technology Inc. (ISPR)

Compare
3.2000
0.0000
(0.00%)
At close: April 8 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20253.26003.38602.98203.20003.200099,900
Apr 7, 20252.79003.25002.73003.20003.2000116,300
Apr 4, 20252.61002.84002.50002.80002.800066,800
Apr 3, 20252.70002.80002.60002.69002.690049,200
Apr 2, 20252.75002.80002.69002.80002.800021,600
Apr 1, 20252.74002.93002.67502.78002.780054,100
Mar 31, 20252.93003.00002.73002.73002.730079,400
Mar 28, 20252.92003.00002.86702.93002.930029,900
Mar 27, 20252.94002.99002.88002.92002.920025,800
Mar 26, 20252.92002.99002.84002.91002.910027,200
Mar 25, 20253.03003.12002.87002.92002.920076,100
Mar 24, 20253.10003.21803.00003.05003.050047,300
Mar 21, 20253.29003.30702.95003.09003.0900138,900
Mar 20, 20253.21003.35003.07003.33003.330055,000
Mar 19, 20253.15003.21003.03003.17003.170038,700
Mar 18, 20253.19003.19002.89003.15003.150096,300
Mar 17, 20253.76003.85003.10003.19003.1900117,300
Mar 14, 20253.85003.85003.64003.76003.760044,700
Mar 13, 20254.00004.08003.75003.81003.810048,500
Mar 12, 20253.90103.99003.89503.99003.990037,800
Mar 11, 20254.06004.16003.89504.01004.010046,700
Mar 10, 20254.40004.44503.96004.06004.060058,800
Mar 7, 20254.35004.50004.24004.30004.300024,400
Mar 6, 20254.27004.58004.23004.29004.290018,900
Mar 5, 20254.40004.59004.20004.30004.300078,800
Mar 4, 20254.37004.67004.32004.49004.490034,800
Mar 3, 20254.69704.69704.50004.52004.520017,200
Feb 28, 20254.85004.87904.70004.74004.740031,900
Feb 27, 20254.54004.98004.49704.83004.830052,600
Feb 26, 20254.48004.55004.44504.55004.550033,700
Feb 25, 20254.29004.56804.26004.45004.450030,600
Feb 24, 20254.25004.38004.19004.27004.270045,500
Feb 21, 20254.35004.38004.21004.24004.240028,500
Feb 20, 20254.43004.43004.20004.30004.300036,400
Feb 19, 20254.41004.41004.15004.35004.350056,900
Feb 18, 20254.41004.47904.24004.35004.350035,600
Feb 14, 20254.33004.45004.26004.36004.360033,700
Feb 13, 20254.31004.43004.21004.35004.350069,800
Feb 12, 20254.30004.41004.22004.25004.250042,700
Feb 11, 20254.31004.40004.15004.28004.280029,900
Feb 10, 20254.60004.97504.16104.36004.3600102,400
Feb 7, 20254.69004.79004.50004.67004.670091,400
Feb 6, 20254.75004.80004.62004.71004.710033,300
Feb 5, 20254.78004.92004.70004.73004.730032,000
Feb 4, 20254.64004.94104.64004.76004.760024,100
Feb 3, 20254.68004.83004.60004.60004.600020,800
Jan 31, 20254.66004.81004.64004.77004.770036,900
Jan 30, 20254.70004.80504.58804.66004.660020,900
Jan 29, 20254.65004.70004.59004.62004.620020,500
Jan 28, 20254.81004.81504.58504.67004.670031,900
Jan 27, 20254.48004.78004.48004.75004.750058,000
Jan 24, 20254.48004.77004.41204.50004.500027,400
Jan 23, 20254.45004.73004.33104.47004.470052,700
Jan 22, 20254.80004.98804.35004.42004.4200115,900
Jan 21, 20254.61004.71504.45004.45004.450030,000
Jan 17, 20254.69004.69004.43004.55004.550073,800
Jan 16, 20254.77004.93204.56004.65004.650072,500
Jan 15, 20254.73004.97804.70004.79004.790052,400
Jan 14, 20254.56004.73804.46004.59004.590025,600
Jan 13, 20254.42004.62004.35004.55004.550050,800
Jan 10, 20254.45004.76904.40004.46004.460081,200
Jan 8, 20254.72004.80004.50004.54004.540045,100
Jan 7, 20255.05005.12004.73004.74004.740074,000
Jan 6, 20255.20005.30004.98004.98004.980063,100
Jan 3, 20254.90005.10004.84005.05005.050099,600
Jan 2, 20255.09005.20004.90004.91004.910062,200
Dec 31, 20245.21005.21004.99005.03005.030064,200
Dec 30, 20245.27005.43005.14005.14505.145069,000
Dec 27, 20245.42005.63105.09005.26005.2600138,000
Dec 26, 20245.70005.80005.53005.66005.660087,700
Dec 24, 20246.12006.12005.68005.73005.730043,000
Dec 23, 20245.81006.13305.71006.11006.1100145,800
Dec 20, 20245.30005.79005.30005.76005.7600135,200
Dec 19, 20245.60005.68005.35005.35005.350044,500
Dec 18, 20245.97005.98905.46005.54005.540070,200
Dec 17, 20245.91006.20005.90005.94005.940060,000
Dec 16, 20246.20006.36006.09006.15006.150042,000
Dec 13, 20246.10006.38006.09006.19006.1900104,900
Dec 12, 20246.11006.25006.07006.10006.100086,700
Dec 11, 20246.03006.19005.88006.10006.100087,500
Dec 10, 20245.80506.02005.76005.94005.940055,100
Dec 9, 20245.99005.99005.76005.85005.850051,000
Dec 6, 20245.64006.00005.50005.89005.8900108,600
Dec 5, 20245.81005.89505.47005.60005.6000125,900
Dec 4, 20246.15006.16005.71005.76005.7600101,200
Dec 3, 20246.24006.28806.07006.14006.140053,400
Dec 2, 20246.16006.29006.10006.28006.280060,400
Nov 29, 20246.16006.22006.14006.14006.140035,800
Nov 27, 20246.32006.40006.15006.20006.200041,700
Nov 26, 20246.28006.35006.16006.31006.310045,000
Nov 25, 20246.26906.33006.18506.26006.260065,000
Nov 22, 20246.22006.33006.20506.21006.210049,400
Nov 21, 20246.29006.56006.10006.25006.2500102,500
Nov 20, 20246.36006.40006.19506.29006.290041,300
Nov 19, 20246.25006.36006.15006.36006.360051,000
Nov 18, 20246.68006.71006.21006.26006.260082,400
Nov 15, 20247.02007.47006.40006.52006.5200304,600
Nov 14, 20246.11007.19706.02006.92006.9200323,900
Nov 13, 20245.96006.16005.83006.03006.030095,400
Nov 12, 20245.95006.19005.90506.01006.010081,900
Nov 11, 20245.80006.39005.77005.89005.8900253,900
Nov 8, 20246.29006.33006.11006.26006.260052,500
Nov 7, 20246.43006.48005.94006.18006.1800149,500
Nov 6, 20245.92006.50005.92006.48006.4800133,900
Nov 5, 20245.78005.88005.71005.88005.880039,000
Nov 4, 20245.64005.84005.64005.80005.800054,800
Nov 1, 20245.71005.73005.61005.69005.690047,600
Oct 31, 20246.01006.01005.52005.61005.610092,700
Oct 30, 20245.90006.03005.87005.97005.970033,200
Oct 29, 20246.04006.12005.89005.93005.930051,200
Oct 28, 20246.25006.31005.98506.06006.060049,800
Oct 25, 20246.34006.35006.16306.21006.210034,000
Oct 24, 20246.49006.55006.14006.33006.3300188,700
Oct 23, 20246.40006.52006.33006.52006.520055,100
Oct 22, 20246.46006.54106.20006.40006.4000112,800
Oct 21, 20246.76006.76006.42506.48006.480079,000
Oct 18, 20246.90006.99006.35006.75006.7500268,100
Oct 17, 20246.55006.95006.48006.89006.8900104,300
Oct 16, 20246.52006.68006.40006.58006.580088,500
Oct 15, 20246.67006.78006.35006.43006.4300103,600
Oct 14, 20246.64006.94206.60006.69006.690074,100
Oct 11, 20246.44906.67006.31206.67006.670046,000
Oct 10, 20246.44006.49206.31006.42006.420036,700
Oct 9, 20246.40006.71006.40006.52006.520074,600
Oct 8, 20246.51006.66006.40006.48006.480055,000
Oct 7, 20246.25006.77106.25006.57006.570073,600
Oct 4, 20246.34006.45006.23006.25006.250041,000
Oct 3, 20246.32006.50006.21006.30006.300060,200
Oct 2, 20246.36006.46006.22006.37006.370070,800
Oct 1, 20246.19006.36806.10006.26006.260071,300
Sep 30, 20246.62006.71305.90706.20506.2050174,600
Sep 27, 20246.73007.05006.49206.60006.6000119,500
Sep 26, 20246.66007.16006.45006.48006.4800321,300
Sep 25, 20246.53006.53005.75005.82005.8200273,600
Sep 24, 20246.77006.94006.26006.27006.2700163,200
Sep 23, 20247.47007.47006.52006.72006.7200196,000
Sep 20, 20247.44007.71007.18007.40007.40001,334,500
Sep 19, 20247.54007.55007.30007.37007.370092,300
Sep 18, 20247.52007.67007.42107.45007.450090,400
Sep 17, 20247.55007.79007.52007.54007.5400134,500
Sep 16, 20247.37007.58007.33007.55007.5500109,800
Sep 13, 20247.29007.44007.19007.39007.390052,500
Sep 12, 20247.33007.40007.10007.27007.270082,900
Sep 11, 20247.13007.36006.91007.33007.3300120,200
Sep 10, 20247.10007.34007.02007.11007.110087,000
Sep 9, 20246.64007.33506.64007.01007.0100153,700
Sep 6, 20246.88507.04906.63506.66006.660036,400
Sep 5, 20247.17007.18406.85006.91006.910050,500
Sep 4, 20247.02007.33007.02007.06007.060032,100
Sep 3, 20247.20007.24007.01007.07007.070025,700
Aug 30, 20247.25007.30007.20007.24007.240020,100
Aug 29, 20247.31007.38007.22007.30007.300039,000
Aug 28, 20247.34007.35507.22007.22007.220017,100
Aug 27, 20247.50007.50007.28007.28007.280025,500
Aug 26, 20247.57007.74007.37007.39007.390033,300
Aug 23, 20247.37007.59007.37007.50007.500038,200
Aug 22, 20247.40007.50907.24007.24007.240014,100
Aug 21, 20247.49507.54007.43007.43007.430012,500
Aug 20, 20247.52507.57007.39007.43007.430042,200
Aug 19, 20247.43007.75007.21007.50007.500091,700
Aug 16, 20247.56007.67007.46007.48007.480053,500
Aug 15, 20247.59007.75007.37507.60007.600042,500
Aug 14, 20247.58707.59007.23007.36007.360015,800
Aug 13, 20247.25007.60007.20007.46007.460049,700
Aug 12, 20247.42007.71007.22007.26007.260098,100
Aug 9, 20246.73007.64006.69007.40007.400083,000
Aug 8, 20246.63006.85006.60006.73006.730028,200
Aug 7, 20246.76006.93606.61006.63006.630046,500
Aug 6, 20246.77007.00006.68006.69006.690048,100
Aug 5, 20246.48007.71006.43006.79006.7900142,200
Aug 2, 20247.05007.17006.75006.75006.750034,300
Aug 1, 20247.59007.66007.15007.17007.170043,000
Jul 31, 20247.34007.65007.34007.64007.640071,200
Jul 30, 20247.15007.69007.15007.54007.540076,300
Jul 29, 20247.48007.62007.11007.12007.120054,400
Jul 26, 20247.45007.51007.27007.50007.500031,200
Jul 25, 20247.12007.54007.03007.41007.410059,300
Jul 24, 20247.27007.43007.03007.10007.100064,500
Jul 23, 20246.89007.38006.82007.29007.290052,800
Jul 22, 20246.42007.00006.42006.93006.930079,600
Jul 19, 20247.16007.16006.40006.41006.410087,200
Jul 18, 20247.30007.39006.86007.02007.020077,600
Jul 17, 20247.67007.70507.35007.38007.380088,300
Jul 16, 20247.90007.93007.61507.65007.650066,200
Jul 15, 20247.80007.90007.51007.86007.860055,700
Jul 12, 20247.90007.90007.69007.77007.770045,200
Jul 11, 20247.71007.89007.55307.88007.880067,500
Jul 10, 20247.58007.64007.50007.57007.570037,400
Jul 9, 20247.73007.77007.57007.57007.570027,800
Jul 8, 20247.78007.84007.67507.80007.800058,100
Jul 5, 20247.89007.89007.66007.73007.730032,700
Jul 3, 20247.74008.00007.66307.91007.910029,200
Jul 2, 20247.70007.81907.55507.72007.720033,600
Jul 1, 20248.03008.05007.70007.74007.740096,000
Jun 28, 20247.59008.13007.50008.00008.0000471,400
Jun 27, 20247.28007.65007.27007.57007.570037,100
Jun 26, 20247.46007.64007.21007.23007.230053,600
Jun 25, 20247.23007.70007.23007.56007.5600102,800
Jun 24, 20247.00007.28006.85007.24007.240082,000
Jun 21, 20247.14007.23006.90006.91006.910092,200
Jun 20, 20247.38007.38007.12007.19007.190017,600
Jun 18, 20247.25007.39007.16007.20007.200021,400
Jun 17, 20247.16007.33006.97007.32007.320052,600
Jun 14, 20247.00007.24007.00007.14007.140030,400
Jun 13, 20247.10007.25007.06007.09007.090031,000
Jun 12, 20247.07007.35007.07007.10007.100039,300
Jun 11, 20247.25007.40007.02007.06007.060035,300
Jun 10, 20247.02007.33007.02007.29007.290025,600
Jun 7, 20247.00007.19006.95007.14007.140047,400
Jun 6, 20247.01007.27007.01007.08007.080055,400
Jun 5, 20247.43007.43007.00007.01007.010062,300
Jun 4, 20247.53007.74007.29007.44007.440087,800
Jun 3, 20247.09007.52007.05007.37007.370045,300
May 31, 20247.16007.24007.01007.06007.060032,900
May 30, 20247.34007.52007.04007.12007.120097,100
May 29, 20247.98007.98007.30007.40007.4000168,400
May 28, 20247.87008.40007.61007.77007.7700115,000
May 24, 20247.58007.86007.50007.86007.860042,000
May 23, 20247.63007.67007.53007.57007.570053,900
May 22, 20247.50007.80007.39407.62007.620095,900
May 21, 20247.01007.55007.01007.51007.510051,400
May 20, 20247.30007.44006.87007.07007.0700148,800
May 17, 20247.00007.47006.98007.19007.1900131,900
May 16, 20246.28006.99006.19006.99006.9900103,800
May 15, 20245.90006.63005.75006.33006.3300104,300
May 14, 20246.01006.01005.83005.97005.970043,200
May 13, 20246.00006.09005.80005.98005.980042,000
May 10, 20246.10006.10005.87005.88005.880058,300
May 9, 20245.95006.10005.86006.03006.030068,300
May 8, 20245.80006.02005.65005.99005.990034,200
May 7, 20245.97305.99005.80005.87005.870033,600
May 6, 20245.66006.11005.66005.98005.980044,700
May 3, 20245.72005.72005.58405.66005.660024,600
May 2, 20245.35005.73005.27005.71005.710050,100
May 1, 20245.25005.75005.25005.42005.4200106,100
Apr 30, 20245.20005.56005.16005.17005.170082,700
Apr 29, 20245.21005.29005.10005.13005.130021,700
Apr 26, 20245.15005.22505.11005.21005.210014,400
Apr 25, 20245.20005.31005.06005.09005.090032,100
Apr 24, 20245.38005.44005.14005.21005.210049,400
Apr 23, 20245.53005.57005.43005.44005.440012,400
Apr 22, 20245.52005.54405.28005.35005.350026,800
Apr 19, 20245.70005.71005.37005.54005.5400110,900
Apr 18, 20245.70005.83005.55005.77005.770060,300
Apr 17, 20245.37205.83505.34005.71005.710073,600
Apr 16, 20245.37005.46005.00505.34005.340058,500
Apr 15, 20245.48005.56005.40005.46005.460039,700
Apr 12, 20245.60005.65005.43005.48005.480056,400
Apr 11, 20245.55005.78005.41005.55005.550069,700
Apr 10, 20245.81005.84005.43005.55005.550088,000
Apr 9, 20245.85005.87905.79005.82005.820026,700

Related Tickers

PYYX Pyxus International, Inc.
3.7900
0.00%
 
GRAM Gold Flora Corporation
0.0380
0.00%
 
IMBBF Imperial Brands PLC
36.36
-3.68%
 
CHUC Charlie's Holdings, Inc.
0.0700
-1.41%
 
6969.HK Smoore International Holdings Limited
10.260
+5.34%
 
RLX RLX Technology Inc.
1.8400
+1.66%
 
GNLN Greenlane Holdings, Inc.
0.2429
-5.96%
 
UVV Universal Corporation
52.27
-0.95%
 
XXII 22nd Century Group, Inc.
1.0500
-4.55%
 
TPB Turning Point Brands, Inc.
55.20
-0.14%