ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.370 +0.310 (+10.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2026 3.180 3.260 3.000 3.060 37,935 -0.15(-4.67%)
Feb 04, 2026 3.530 3.599 3.160 3.210 69,178 -0.32(-9.07%)
Feb 03, 2026 3.640 3.728 3.380 3.530 37,511 -0.09(-2.49%)
Feb 02, 2026 3.690 3.840 3.280 3.620 157,493 -0.06(-1.63%)
Jan 30, 2026 3.460 3.870 3.420 3.680 193,676 +0.22(+6.36%)
Jan 29, 2026 3.210 3.490 3.125 3.460 71,163 +0.29(+9.15%)
Jan 28, 2026 3.090 3.210 3.090 3.170 27,028 +0.04(+1.28%)
Jan 27, 2026 2.970 3.130 2.925 3.130 31,854 +0.18(+6.10%)
Jan 26, 2026 3.100 3.100 2.920 2.950 20,767 -0.14(-4.53%)
Jan 23, 2026 3.060 3.170 2.980 3.090 24,527 +0.02(+0.65%)
Jan 22, 2026 3.350 3.350 2.920 3.070 79,916 -0.27(-8.08%)
Jan 21, 2026 3.130 3.350 2.980 3.340 96,395 +0.21(+6.71%)
Jan 20, 2026 2.780 3.200 2.681 3.130 58,025 +0.26(+9.06%)
Jan 16, 2026 2.920 3.300 2.800 2.870 85,121 -0.07(-2.38%)
Jan 15, 2026 2.750 3.250 2.750 2.940 119,217 +0.23(+8.49%)
Jan 14, 2026 2.740 2.810 2.610 2.710 30,592 -0.06(-2.17%)
Jan 13, 2026 2.580 2.770 2.420 2.770 42,168 +0.25(+9.92%)
Jan 12, 2026 2.450 2.560 2.450 2.520 9,593 +0.03(+1.20%)
Jan 09, 2026 2.540 2.600 2.410 2.490 27,957 -0.04(-1.58%)
Jan 08, 2026 2.390 2.610 2.380 2.530 30,021 +0.12(+4.98%)
Jan 07, 2026 2.717 2.720 2.395 2.410 30,188 -0.19(-7.31%)
Jan 06, 2026 2.820 2.920 2.581 2.600 25,594 -0.27(-9.41%)
Jan 05, 2026 2.860 2.930 2.710 2.870 21,005 +0.01(+0.35%)
Jan 02, 2026 2.760 2.870 2.710 2.860 21,091 +0.06(+2.14%)
Dec 31, 2025 2.790 2.820 2.710 2.800 9,086 +0.03(+1.08%)
Dec 30, 2025 2.870 2.919 2.700 2.770 16,458 -0.10(-3.48%)
Dec 29, 2025 2.850 2.890 2.640 2.870 39,907 +0.02(+0.70%)
Dec 26, 2025 2.630 2.860 2.590 2.850 34,803 +0.25(+9.62%)
Dec 24, 2025 2.750 2.770 2.570 2.600 11,440 -0.10(-3.70%)
Dec 23, 2025 2.850 2.850 2.680 2.700 17,757 -0.19(-6.57%)
Dec 22, 2025 2.910 2.940 2.812 2.890 22,190 -0.03(-1.03%)
Dec 19, 2025 2.880 2.940 2.781 2.920 79,977 -0.02(-0.68%)
Dec 18, 2025 2.910 2.970 2.910 2.940 59,428 -0.01(-0.34%)
Dec 17, 2025 2.810 2.950 2.745 2.950 47,733 +0.13(+4.61%)
Dec 16, 2025 2.710 2.830 2.590 2.820 45,791 +0.09(+3.30%)
Dec 15, 2025 2.640 2.740 2.590 2.730 49,765 +0.11(+4.20%)
Dec 12, 2025 2.540 2.675 2.470 2.620 53,582 +0.10(+3.97%)
Dec 11, 2025 2.520 2.550 2.370 2.520 26,377 +0.03(+1.20%)
Dec 10, 2025 2.390 2.550 2.386 2.490 45,243 +0.10(+4.18%)
Dec 09, 2025 2.125 2.420 2.092 2.390 41,124 +0.29(+13.81%)
Dec 08, 2025 2.300 2.490 2.030 2.100 44,704 -0.20(-8.70%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.