Ispire Technology Inc. (ISPR)
4.66
-0.09 (-1.89%)
At close: Jan 28, 2025, 1:39 PM
ISPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.48 | 4.78 | 4.48 | 4.75 | 0.25 | 5.56% | 57,961 |
| Jan 24, 2025 | 4.48 | 4.77 | 4.41 | 4.50 | 0.03 | 0.67% | 27,415 |
| Jan 23, 2025 | 4.45 | 4.73 | 4.33 | 4.47 | 0.05 | 1.13% | 52,724 |
| Jan 22, 2025 | 4.80 | 4.99 | 4.35 | 4.42 | -0.03 | -0.67% | 115,900 |
| Jan 21, 2025 | 4.61 | 4.72 | 4.45 | 4.45 | -0.10 | -2.20% | 30,000 |
| Jan 17, 2025 | 4.69 | 4.69 | 4.43 | 4.55 | -0.10 | -2.15% | 73,800 |
| Jan 16, 2025 | 4.77 | 4.93 | 4.56 | 4.65 | -0.14 | -2.92% | 72,537 |
| Jan 15, 2025 | 4.73 | 4.98 | 4.70 | 4.79 | 0.20 | 4.36% | 52,400 |
| Jan 14, 2025 | 4.56 | 4.74 | 4.46 | 4.59 | 0.04 | 0.88% | 25,721 |
| Jan 13, 2025 | 4.42 | 4.62 | 4.35 | 4.55 | 0.09 | 2.02% | 50,839 |
| Jan 10, 2025 | 4.45 | 4.77 | 4.40 | 4.46 | -0.08 | -1.76% | 81,234 |
| Jan 8, 2025 | 4.72 | 4.80 | 4.50 | 4.54 | -0.20 | -4.22% | 45,120 |
| Jan 7, 2025 | 5.05 | 5.12 | 4.73 | 4.74 | -0.24 | -4.82% | 74,043 |
| Jan 6, 2025 | 5.20 | 5.30 | 4.98 | 4.98 | -0.07 | -1.39% | 63,123 |
| Jan 3, 2025 | 4.90 | 5.10 | 4.84 | 5.05 | 0.14 | 2.85% | 99,600 |
| Jan 2, 2025 | 5.09 | 5.20 | 4.90 | 4.91 | -0.12 | -2.39% | 62,211 |
| Dec 31, 2024 | 5.21 | 5.21 | 4.99 | 5.03 | -0.12 | -2.33% | 64,200 |
| Dec 30, 2024 | 5.27 | 5.43 | 5.14 | 5.15 | -0.11 | -2.09% | 69,000 |
| Dec 27, 2024 | 5.42 | 5.63 | 5.09 | 5.26 | -0.40 | -7.07% | 138,013 |
| Dec 26, 2024 | 5.70 | 5.80 | 5.53 | 5.66 | -0.07 | -1.22% | 87,728 |
| Dec 24, 2024 | 6.12 | 6.12 | 5.68 | 5.73 | -0.38 | -6.22% | 43,412 |
| Dec 23, 2024 | 5.81 | 6.13 | 5.71 | 6.11 | 0.35 | 6.08% | 145,833 |
| Dec 20, 2024 | 5.30 | 5.79 | 5.30 | 5.76 | 0.41 | 7.66% | 135,228 |
| Dec 19, 2024 | 5.60 | 5.68 | 5.35 | 5.35 | -0.19 | -3.43% | 44,571 |
| Dec 18, 2024 | 5.97 | 5.99 | 5.46 | 5.54 | -0.40 | -6.73% | 70,233 |
| Dec 17, 2024 | 5.91 | 6.20 | 5.90 | 5.94 | -0.21 | -3.41% | 60,000 |
| Dec 16, 2024 | 6.20 | 6.36 | 6.09 | 6.15 | -0.04 | -0.65% | 42,013 |
| Dec 13, 2024 | 6.10 | 6.38 | 6.09 | 6.19 | 0.09 | 1.48% | 104,900 |
| Dec 12, 2024 | 6.11 | 6.25 | 6.07 | 6.10 | 0.00 | 0.00% | 86,700 |
| Dec 11, 2024 | 6.03 | 6.19 | 5.88 | 6.10 | 0.16 | 2.69% | 87,500 |
| Dec 10, 2024 | 5.81 | 6.02 | 5.76 | 5.94 | 0.09 | 1.54% | 55,122 |
| Dec 9, 2024 | 5.99 | 5.99 | 5.76 | 5.85 | -0.04 | -0.68% | 51,000 |
| Dec 6, 2024 | 5.64 | 6.00 | 5.50 | 5.89 | 0.29 | 5.18% | 108,600 |
| Dec 5, 2024 | 5.81 | 5.90 | 5.47 | 5.60 | -0.16 | -2.78% | 125,900 |
| Dec 4, 2024 | 6.15 | 6.16 | 5.71 | 5.76 | -0.38 | -6.19% | 101,200 |
| Dec 3, 2024 | 6.24 | 6.29 | 6.07 | 6.14 | -0.14 | -2.23% | 53,446 |
| Dec 2, 2024 | 6.16 | 6.29 | 6.10 | 6.28 | 0.14 | 2.28% | 60,427 |
| Nov 29, 2024 | 6.16 | 6.22 | 6.14 | 6.14 | -0.06 | -0.97% | 35,825 |
| Nov 27, 2024 | 6.32 | 6.40 | 6.15 | 6.20 | -0.11 | -1.74% | 41,700 |
| Nov 26, 2024 | 6.28 | 6.35 | 6.16 | 6.31 | 0.05 | 0.80% | 45,000 |
| Nov 25, 2024 | 6.27 | 6.33 | 6.19 | 6.26 | 0.05 | 0.81% | 65,000 |
| Nov 22, 2024 | 6.22 | 6.33 | 6.21 | 6.21 | -0.04 | -0.64% | 49,400 |
| Nov 21, 2024 | 6.29 | 6.56 | 6.10 | 6.25 | -0.04 | -0.64% | 102,500 |
| Nov 20, 2024 | 6.36 | 6.40 | 6.20 | 6.29 | -0.07 | -1.10% | 41,340 |
| Nov 19, 2024 | 6.25 | 6.36 | 6.15 | 6.36 | 0.10 | 1.60% | 51,002 |
| Nov 18, 2024 | 6.68 | 6.71 | 6.21 | 6.26 | -0.26 | -3.99% | 82,400 |
| Nov 15, 2024 | 7.02 | 7.47 | 6.40 | 6.52 | -0.40 | -5.78% | 304,600 |
| Nov 14, 2024 | 6.11 | 7.20 | 6.02 | 6.92 | 0.89 | 14.76% | 323,960 |
| Nov 13, 2024 | 5.96 | 6.16 | 5.83 | 6.03 | 0.02 | 0.33% | 95,400 |
| Nov 12, 2024 | 5.95 | 6.19 | 5.91 | 6.01 | 0.12 | 2.04% | 82,220 |