Ispire Technology Inc (ISPR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -7.78364116095 | 7.58 | 7.93 | 7.35 | 54155 | 7.75572566 | CS |
| 4 | -0.39 | -5.28455284553 | 7.38 | 8.13 | 6.85 | 78046 | 7.70452206 | CS |
| 12 | 1.61 | 29.9256505576 | 5.38 | 8.4 | 5.06 | 65940 | 7.10688268 | CS |
| 26 | -2.81 | -28.6734693878 | 9.8 | 12.1396 | 5.005 | 91721 | 7.94957939 | CS |
| 52 | -2.67 | -27.6397515528 | 9.66 | 19.78 | 5.005 | 97451 | 9.56981571 | CS |
| 156 | -1.54 | -18.0539273154 | 8.53 | 19.78 | 5.005 | 92185 | 9.39750814 | CS |
| 260 | -1.54 | -18.0539273154 | 8.53 | 19.78 | 5.005 | 92185 | 9.39750814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 7.38 | -0.27 | -3.53 | 7.67 | 7.705 | 7.35 | 78371 |
| 1721169300 | 7.65 | -0.21 | -2.67 | 7.9 | 7.93 | 7.615 | 66190 |
| 1721082900 | 7.86 | 0.09 | 1.16 | 7.8 | 7.9 | 7.51 | 55650 |
| 1720823700 | 7.77 | -0.11 | -1.40 | 7.9 | 7.9 | 7.69 | 45199 |
| 1720737300 | 7.88 | 0.33 | 4.37 | 7.71 | 7.89 | 7.5527 | 67509 |
| 1720650900 | 7.55 | -0.02 | -0.26 | 7.58 | 7.64 | 7.5 | 37399 |
| 1720564500 | 7.57 | -0.23 | -2.95 | 7.73 | 7.77 | 7.57 | 27840 |
| 1720478100 | 7.8 | 0.07 | 0.91 | 7.78 | 7.84 | 7.675 | 58107 |
| 1720218900 | 7.73 | -0.18 | -2.28 | 7.89 | 7.89 | 7.66 | 32688 |
| 1720040640 | 7.91 | 0.19 | 2.46 | 7.74 | 8 | 7.65 | 29157 |
| 1719959700 | 7.72 | -0.02 | -0.26 | 7.7 | 7.8187 | 7.555 | 33582 |
| 1719873300 | 7.74 | 0.17 | 2.25 | 8.03 | 8.05 | 7.7 | 96000 |
| 1719614100 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1719527700 | 7.57 | 0.34 | 4.70 | 7.28 | 7.65 | 7.27 | 37127 |
| 1719441300 | 7.23 | -0.33 | -4.37 | 7.46 | 7.64 | 7.21 | 53576 |
| 1719354900 | 7.56 | 0.32 | 4.42 | 7.23 | 7.7 | 7.23 | 102776 |
| 1719268500 | 7.24 | 0.33 | 4.78 | 7 | 7.28 | 6.85 | 82038 |
| 1719009300 | 6.91 | -0.28 | -3.89 | 7.14 | 7.23 | 6.9 | 92220 |
| 1718922900 | 7.19 | -0.01 | -0.14 | 7.38 | 7.38 | 7.12 | 17577 |
| 1718750100 | 7.2 | -0.12 | -1.64 | 7.3 | 7.39 | 7.16 | 21133 |
| 1718663700 | 7.32 | 0.18 | 2.52 | 7.16 | 7.33 | 6.97 | 52567 |
| 1718404500 | 7.14 | 0.05 | 0.71 | 7 | 7.24 | 7 | 30427 |
| 1718318100 | 7.09 | -0.01 | -0.14 | 7.1 | 7.25 | 7.06 | 31019 |
| 1718231700 | 7.1 | 0.04 | 0.57 | 7.07 | 7.35 | 7.07 | 39336 |
| 1718145300 | 7.06 | -0.23 | -3.16 | 7.25 | 7.4 | 7.02 | 35268 |
| 1718058900 | 7.29 | 0.15 | 2.10 | 7.02 | 7.33 | 7.02 | 25626 |
| 1717799700 | 7.14 | 0.06 | 0.85 | 7 | 7.19 | 6.95 | 47415 |
| 1717713300 | 7.08 | 0.07 | 1.00 | 7.01 | 7.27 | 7.01 | 55357 |
| 1717626900 | 7.01 | -0.43 | -5.78 | 7.43 | 7.43 | 7 | 62271 |
| 1717540500 | 7.44 | 0.07 | 0.95 | 7.53 | 7.7399 | 7.2901 | 87792 |
| 1717454100 | 7.37 | 0.31 | 4.39 | 7.09 | 7.52 | 7.05 | 45327 |
| 1717194900 | 7.06 | -0.06 | -0.84 | 7.16 | 7.24 | 7.01 | 32948 |
| 1717108500 | 7.12 | -0.28 | -3.78 | 7.34 | 7.52 | 7.04 | 97074 |
| 1717022100 | 7.4 | -0.37 | -4.76 | 7.98 | 7.98 | 7.3 | 168389 |
| 1716935700 | 7.77 | -0.09 | -1.15 | 7.87 | 8.4 | 7.61 | 97629 |
| 1716590100 | 7.86 | 0.29 | 3.83 | 7.58 | 7.86 | 7.5 | 42022 |
| 1716503700 | 7.57 | -0.05 | -0.66 | 7.63 | 7.67 | 7.53 | 53882 |
| 1716417300 | 7.62 | 0.11 | 1.46 | 7.5 | 7.8 | 7.3938 | 95897 |
| 1716330900 | 7.51 | 0.44 | 6.22 | 7.01 | 7.55 | 7.01 | 51426 |
| 1716244500 | 7.07 | -0.12 | -1.67 | 7.3 | 7.44 | 6.87 | 148823 |
| 1715985300 | 7.19 | 0.2 | 2.86 | 7 | 7.47 | 6.98 | 131916 |
| 1715898900 | 6.99 | 0.66 | 10.43 | 6.28 | 6.99 | 6.19 | 103873 |
| 1715812500 | 6.33 | 0.36 | 6.03 | 5.9 | 6.63 | 5.75 | 104282 |
| 1715726100 | 5.97 | -0.01 | -0.17 | 6.01 | 6.01 | 5.83 | 42740 |
| 1715639700 | 5.98 | 0.1 | 1.70 | 6 | 6.09 | 5.8 | 41637 |
| 1715380500 | 5.88 | -0.15 | -2.49 | 6.1 | 6.1 | 5.87 | 58255 |
| 1715294100 | 6.03 | 0.04 | 0.67 | 6 | 6.1 | 5.86 | 68293 |
| 1715207700 | 5.99 | 0.12 | 2.04 | 5.8 | 6.0199999 | 5.65 | 34237 |
| 1715121300 | 5.87 | -0.11 | -1.84 | 5.98 | 5.9898999 | 5.8 | 33554 |
| 1715034900 | 5.98 | 0.32 | 5.65 | 5.66 | 6.11 | 5.66 | 44418 |
| 1714775700 | 5.66 | -0.05 | -0.88 | 5.72 | 5.74 | 5.5843999 | 24551 |
| 1714689300 | 5.71 | 0.29 | 5.35 | 5.35 | 5.73 | 5.2699999 | 50115 |
| 1714602900 | 5.42 | 0.25 | 4.84 | 5.25 | 5.75 | 5.25 | 106090 |
| 1714516500 | 5.17 | 0.04 | 0.78 | 5.11 | 5.5599999 | 5.11 | 82663 |
| 1714430100 | 5.13 | -0.08 | -1.54 | 5.21 | 5.29 | 5.1 | 21661 |
| 1714170900 | 5.21 | 0.12 | 2.36 | 5.11 | 5.225 | 5.11 | 14405 |
| 1714084500 | 5.09 | -0.12 | -2.30 | 5.2 | 5.3099999 | 5.0599999 | 32105 |
| 1713998100 | 5.21 | -0.23 | -4.23 | 5.38 | 5.44 | 5.14 | 49435 |
| 1713911700 | 5.44 | 0.09 | 1.68 | 5.32 | 5.57 | 5.32 | 12418 |
| 1713825300 | 5.35 | -0.19 | -3.43 | 5.5199999 | 5.5437 | 5.28 | 26800 |
| 1713566100 | 5.54 | -0.23 | -3.99 | 5.7 | 5.71 | 5.37 | 110906 |
| 1713479700 | 5.7699999 | 0.06 | 1.05 | 5.7 | 5.83 | 5.5199999 | 60250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
