Ispire Technology Inc (ISPR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.662004662 | 4.29 | 4.98 | 4.26 | 33185 | 4.65369556 | CS |
| 4 | -0.15 | -3.23275862069 | 4.64 | 4.98 | 4.15 | 43180 | 4.47200095 | CS |
| 12 | -1.39 | -23.6394557823 | 5.88 | 6.38 | 4.15 | 57527 | 5.05140659 | CS |
| 26 | -2.66 | -37.2027972028 | 7.15 | 7.79 | 4.15 | 90943 | 6.18167292 | CS |
| 52 | -5.81 | -56.4077669903 | 10.3 | 10.43 | 4.15 | 82975 | 6.53760074 | CS |
| 156 | -4.04 | -47.3622508792 | 8.53 | 19.78 | 4.15 | 88565 | 8.45660038 | CS |
| 260 | -4.04 | -47.3622508792 | 8.53 | 19.78 | 4.15 | 88565 | 8.45660038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 4.49 | -0.03 | -0.66 | 4.37 | 4.67 | 4.3 | 34771 |
| 1741044900 | 4.5199999 | -0.22 | -4.64 | 4.74 | 4.74 | 4.5 | 17225 |
| 1740785700 | 4.74 | -0.09 | -1.86 | 4.85 | 4.8793 | 4.7 | 31906 |
| 1740699300 | 4.83 | 0.28 | 6.15 | 4.54 | 4.98 | 4.49 | 52560 |
| 1740612900 | 4.55 | 0.1 | 2.25 | 4.48 | 4.55 | 4.445 | 33671 |
| 1740526500 | 4.45 | 0.18 | 4.22 | 4.29 | 4.5683 | 4.26 | 30564 |
| 1740440100 | 4.2699999 | 0.03 | 0.71 | 4.25 | 4.38 | 4.19 | 45482 |
| 1740180900 | 4.24 | -0.06 | -1.40 | 4.35 | 4.41 | 4.21 | 28479 |
| 1740094500 | 4.3 | -0.05 | -1.15 | 4.3099999 | 4.43 | 4.2 | 36441 |
| 1740008100 | 4.35 | 0 | 0.00 | 4.41 | 4.41 | 4.15 | 56859 |
| 1739921700 | 4.35 | -0.01 | -0.23 | 4.41 | 4.4789 | 4.24 | 27919 |
| 1739576100 | 4.36 | 0.01 | 0.23 | 4.33 | 4.45 | 4.26 | 33669 |
| 1739489700 | 4.35 | 0.1 | 2.35 | 4.3099999 | 4.43 | 4.21 | 69824 |
| 1739403300 | 4.25 | -0.03 | -0.70 | 4.3 | 4.41 | 4.22 | 42703 |
| 1739316900 | 4.28 | -0.08 | -1.83 | 4.3099999 | 4.4 | 4.15 | 29872 |
| 1739230500 | 4.36 | -0.31 | -6.64 | 4.6 | 4.9752 | 4.1614 | 102401 |
| 1738971300 | 4.67 | -0.04 | -0.85 | 4.69 | 4.79 | 4.5 | 91401 |
| 1738884900 | 4.71 | -0.02 | -0.42 | 4.75 | 4.8 | 4.62 | 33281 |
| 1738798500 | 4.73 | -0.03 | -0.63 | 4.78 | 4.92 | 4.7 | 32016 |
| 1738712100 | 4.76 | 0.16 | 3.48 | 4.64 | 4.9414 | 4.64 | 24144 |
| 1738625700 | 4.6 | -0.17 | -3.56 | 4.68 | 4.83 | 4.6 | 20808 |
| 1738366500 | 4.7699999 | 0.11 | 2.36 | 4.66 | 4.8099999 | 4.64 | 36914 |
| 1738280100 | 4.66 | 0.04 | 0.87 | 4.7 | 4.78 | 4.5884 | 20557 |
| 1738193700 | 4.62 | -0.05 | -1.07 | 4.65 | 4.7 | 4.59 | 20513 |
| 1738107300 | 4.67 | -0.08 | -1.68 | 4.8099999 | 4.8099999 | 4.585 | 31092 |
| 1738020900 | 4.75 | 0.25 | 5.56 | 4.48 | 4.78 | 4.48 | 57909 |
| 1737761700 | 4.5 | 0.08 | 1.81 | 4.48 | 4.7699999 | 4.4116 | 27244 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | -0.03 | -0.67 | 4.8 | 4.96 | 4.35 | 106729 |
| 1737502500 | 4.45 | -0.1 | -2.20 | 4.61 | 4.715 | 4.45 | 29843 |
| 1737156900 | 4.55 | -0.1 | -2.15 | 4.69 | 4.69 | 4.43 | 73768 |
| 1737070500 | 4.65 | -0.14 | -2.92 | 4.7699999 | 4.932 | 4.5599999 | 72537 |
| 1736984100 | 4.79 | 0.2 | 4.36 | 4.73 | 4.977542 | 4.7 | 52379 |
| 1736897700 | 4.59 | 0.04 | 0.88 | 4.5599999 | 4.7382 | 4.46 | 25721 |
| 1736811300 | 4.55 | 0.09 | 2.02 | 4.42 | 4.62 | 4.35 | 50839 |
| 1736552100 | 4.46 | -0.08 | -1.76 | 4.45 | 4.7686 | 4.4 | 81234 |
| 1736379300 | 4.54 | -0.2 | -4.22 | 4.72 | 4.8 | 4.5 | 45120 |
| 1736292900 | 4.74 | -0.24 | -4.82 | 5.05 | 5.12 | 4.73 | 74043 |
| 1736206500 | 4.98 | -0.07 | -1.39 | 5.3 | 5.3 | 4.98 | 63123 |
| 1735947300 | 5.05 | 0.14 | 2.85 | 4.9 | 5.1 | 4.84 | 99551 |
| 1735860900 | 4.91 | -0.12 | -2.39 | 5.09 | 5.2 | 4.9 | 62208 |
| 1735688100 | 5.03 | -0.12 | -2.24 | 5.21 | 5.21 | 4.99 | 64155 |
| 1735601700 | 5.1449999 | -0.12 | -2.19 | 5.22 | 5.43 | 5.14 | 68981 |
| 1735342500 | 5.26 | -0.4 | -7.07 | 5.42 | 5.6308999 | 5.09 | 138013 |
| 1735256100 | 5.66 | -0.07 | -1.22 | 5.7 | 5.8 | 5.53 | 87728 |
| 1735077840 | 5.73 | -0.38 | -6.22 | 6.1 | 6.12 | 5.68 | 42983 |
| 1734996900 | 6.11 | 0.35 | 6.08 | 5.8099999 | 6.1327999 | 5.71 | 145833 |
| 1734737700 | 5.76 | 0.41 | 7.66 | 5.3 | 5.79 | 5.24 | 135228 |
| 1734651300 | 5.35 | -0.19 | -3.43 | 5.6 | 5.68 | 5.35 | 44571 |
| 1734564900 | 5.54 | -0.4 | -6.73 | 5.97 | 5.9892 | 5.46 | 70233 |
| 1734478500 | 5.94 | -0.21 | -3.41 | 6.1 | 6.2 | 5.9 | 59981 |
| 1734392100 | 6.15 | -0.04 | -0.65 | 6.2 | 6.36 | 6.09 | 42013 |
| 1734132900 | 6.19 | 0.07 | 1.14 | 6.1 | 6.38 | 6.09 | 104889 |
| 1734046500 | 6.12 | 0.02 | 0.33 | 6.11 | 6.25 | 6.07 | 86671 |
| 1733960100 | 6.1 | 0.16 | 2.69 | 6.03 | 6.19 | 5.88 | 87495 |
| 1733873700 | 5.94 | 0.09 | 1.54 | 5.88 | 6.0199999 | 5.76 | 55122 |
| 1733787300 | 5.85 | -0.04 | -0.68 | 5.99 | 5.99 | 5.76 | 50950 |
| 1733528100 | 5.89 | 0.29 | 5.18 | 5.64 | 6 | 5.5 | 108554 |
| 1733441700 | 5.6 | -0.16 | -2.78 | 5.8099999 | 5.8952 | 5.47 | 125863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
