Ispire Technology Inc. - Common Stock (NQ:ISPR)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.510	2.550	2.280	2.300	46,839	-0.20(-8.00%)
Dec 04, 2025	2.600	2.670	2.260	2.500	44,609	-0.14(-5.30%)
Dec 03, 2025	2.480	2.660	2.420	2.640	33,200	+0.14(+5.60%)
Dec 02, 2025	2.460	2.530	2.390	2.500	20,943	+0.05(+2.04%)
Dec 01, 2025	2.410	2.480	2.320	2.450	40,263	+0.01(+0.41%)
Nov 28, 2025	2.450	2.470	2.371	2.440	16,880	-0.01(-0.41%)
Nov 26, 2025	2.350	2.500	2.305	2.450	37,762	+0.07(+2.94%)
Nov 25, 2025	2.310	2.390	2.218	2.380	39,143	+0.10(+4.39%)
Nov 24, 2025	2.200	2.379	2.120	2.280	33,529	+0.10(+4.59%)
Nov 21, 2025	1.860	2.360	1.860	2.180	188,239	+0.32(+17.20%)
Nov 20, 2025	2.140	2.209	1.850	1.860	44,566	-0.24(-11.22%)
Nov 19, 2025	2.020	2.128	1.940	2.095	25,907	+0.06(+2.70%)
Nov 18, 2025	2.050	2.090	1.995	2.040	20,990	-0.01(-0.49%)
Nov 17, 2025	1.990	2.070	1.935	2.050	34,748	+0.10(+5.13%)
Nov 14, 2025	1.910	1.980	1.801	1.950	40,837	+0.03(+1.56%)
Nov 13, 2025	1.740	1.980	1.608	1.920	69,542	+0.30(+18.52%)
Nov 12, 2025	1.620	1.710	1.580	1.620	22,905	+0.00(+0.00%)
Nov 11, 2025	1.580	1.680	1.580	1.620	17,854	+0.02(+1.25%)
Nov 10, 2025	1.490	1.620	1.440	1.600	45,539	+0.10(+7.02%)
Nov 07, 2025	1.620	1.730	1.490	1.495	88,569	-0.14(-8.56%)
Nov 06, 2025	1.770	1.990	1.620	1.635	34,815	-0.19(-10.16%)
Nov 05, 2025	1.650	1.870	1.650	1.820	68,520	+0.16(+9.64%)
Nov 04, 2025	1.690	1.840	1.650	1.660	37,739	-0.05(-2.92%)
Nov 03, 2025	1.880	2.000	1.700	1.710	62,883	-0.16(-8.56%)
Oct 31, 2025	2.060	2.140	1.870	1.870	50,250	-0.14(-6.97%)
Oct 30, 2025	2.210	2.400	2.010	2.010	38,962	-0.25(-11.06%)
Oct 29, 2025	2.100	2.315	2.100	2.260	62,925	+0.15(+7.11%)
Oct 28, 2025	2.200	2.210	2.110	2.110	32,414	-0.09(-4.09%)
Oct 27, 2025	2.370	2.370	2.200	2.200	17,358	-0.17(-7.17%)
Oct 24, 2025	2.460	2.460	2.324	2.370	15,524	-0.05(-2.07%)
Oct 23, 2025	2.400	2.479	2.305	2.420	20,375	+0.05(+2.11%)
Oct 22, 2025	2.430	2.490	2.350	2.370	63,673	-0.09(-3.66%)
Oct 21, 2025	2.460	2.530	2.310	2.460	33,437	+0.04(+1.65%)
Oct 20, 2025	2.450	2.650	2.380	2.420	35,331	-0.01(-0.41%)
Oct 17, 2025	2.330	2.510	2.330	2.430	30,085	-0.01(-0.41%)
Oct 16, 2025	2.320	2.520	2.320	2.440	48,785	+0.04(+1.67%)
Oct 15, 2025	2.370	2.410	2.330	2.400	69,620	+0.06(+2.56%)
Oct 14, 2025	2.100	2.400	2.100	2.340	69,169	+0.21(+9.86%)
Oct 13, 2025	2.240	2.310	2.060	2.130	51,639	-0.07(-3.18%)
Oct 10, 2025	2.390	2.410	2.200	2.200	44,920	-0.22(-9.09%)
Oct 09, 2025	2.300	2.450	2.300	2.420	40,373	+0.12(+5.22%)
Oct 08, 2025	2.340	2.410	2.250	2.300	58,318	-0.01(-0.43%)
Oct 07, 2025	2.520	2.650	2.300	2.310	54,808	-0.21(-8.33%)
Oct 06, 2025	2.500	2.650	2.500	2.520	33,808	+0.03(+1.20%)
Oct 03, 2025	2.460	2.545	2.410	2.490	51,200	+0.05(+2.05%)
Oct 02, 2025	2.570	2.650	2.420	2.440	71,140	-0.13(-5.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.