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 )

6.600 +0.120 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 6.730 7.050 6.492 6.600 119,600 +0.12(+1.85%)
Sep 26, 2024 6.660 7.160 6.450 6.480 321,406 +0.66(+11.34%)
Sep 25, 2024 6.530 6.530 5.750 5.820 273,599 -0.45(-7.18%)
Sep 24, 2024 6.770 6.940 6.260 6.270 163,214 -0.45(-6.70%)
Sep 23, 2024 7.470 7.470 6.520 6.720 195,984 -0.68(-9.19%)
Sep 20, 2024 7.440 7.710 7.180 7.400 1,334,511 +0.03(+0.41%)
Sep 19, 2024 7.540 7.550 7.300 7.370 92,261 -0.08(-1.07%)
Sep 18, 2024 7.520 7.670 7.421 7.450 90,428 -0.09(-1.19%)
Sep 17, 2024 7.550 7.790 7.520 7.540 134,541 -0.01(-0.13%)
Sep 16, 2024 7.370 7.580 7.330 7.550 109,790 +0.16(+2.17%)
Sep 13, 2024 7.290 7.440 7.190 7.390 52,524 +0.12(+1.65%)
Sep 12, 2024 7.330 7.400 7.100 7.270 82,914 -0.06(-0.82%)
Sep 11, 2024 7.130 7.360 6.910 7.330 120,220 +0.22(+3.09%)
Sep 10, 2024 7.100 7.340 7.020 7.110 86,985 +0.10(+1.43%)
Sep 09, 2024 6.640 7.335 6.640 7.010 153,664 +0.35(+5.26%)
Sep 06, 2024 6.885 7.049 6.635 6.660 36,415 -0.25(-3.62%)
Sep 05, 2024 7.170 7.184 6.850 6.910 50,465 -0.15(-2.12%)
Sep 04, 2024 7.020 7.330 7.020 7.060 32,057 -0.01(-0.14%)
Sep 03, 2024 7.200 7.240 7.010 7.070 25,678 -0.17(-2.35%)
Aug 30, 2024 7.250 7.300 7.200 7.240 20,077 -0.06(-0.82%)
Aug 29, 2024 7.310 7.380 7.220 7.300 38,992 +0.08(+1.11%)
Aug 28, 2024 7.340 7.355 7.220 7.220 17,120 -0.06(-0.82%)
Aug 27, 2024 7.500 7.500 7.280 7.280 25,452 -0.11(-1.49%)
Aug 26, 2024 7.570 7.740 7.370 7.390 33,269 -0.11(-1.47%)
Aug 23, 2024 7.370 7.590 7.370 7.500 38,223 +0.26(+3.59%)
Aug 22, 2024 7.400 7.509 7.240 7.240 14,120 -0.19(-2.56%)
Aug 21, 2024 7.490 7.540 7.430 7.430 12,500 +0.00(+0.00%)
Aug 20, 2024 7.530 7.570 7.390 7.430 42,175 -0.07(-0.93%)
Aug 19, 2024 7.430 7.750 7.210 7.500 91,654 +0.02(+0.27%)
Aug 16, 2024 7.560 7.670 7.460 7.480 53,591 -0.12(-1.58%)
Aug 15, 2024 7.590 7.750 7.375 7.600 42,480 +0.24(+3.26%)
Aug 14, 2024 7.590 7.590 7.230 7.360 15,767 -0.10(-1.34%)
Aug 13, 2024 7.250 7.600 7.200 7.460 49,747 +0.20(+2.75%)
Aug 12, 2024 7.420 7.710 7.220 7.260 98,070 -0.14(-1.89%)
Aug 09, 2024 6.730 7.640 6.690 7.400 82,962 +0.67(+9.96%)
Aug 08, 2024 6.630 6.850 6.600 6.730 28,224 +0.10(+1.51%)
Aug 07, 2024 6.760 6.936 6.610 6.630 46,538 -0.06(-0.90%)
Aug 06, 2024 6.770 7.000 6.680 6.690 48,107 -0.10(-1.47%)
Aug 05, 2024 6.480 7.710 6.430 6.790 142,222 +0.04(+0.59%)
Aug 02, 2024 7.050 7.170 6.750 6.750 34,263 -0.42(-5.86%)
Aug 01, 2024 7.590 7.660 7.150 7.170 42,990 -0.47(-6.15%)
Jul 31, 2024 7.340 7.650 7.340 7.640 71,242 +0.10(+1.33%)
Jul 30, 2024 7.150 7.690 7.150 7.540 76,331 +0.42(+5.90%)
Jul 29, 2024 7.480 7.620 7.110 7.120 54,424 -0.38(-5.07%)
Jul 26, 2024 7.450 7.510 7.270 7.500 31,206 +0.09(+1.21%)
Jul 25, 2024 7.120 7.540 7.030 7.410 59,511 +0.31(+4.37%)
Jul 24, 2024 7.270 7.430 7.030 7.100 64,493 -0.19(-2.61%)
Jul 23, 2024 6.890 7.380 6.820 7.290 52,805 +0.36(+5.19%)
Jul 22, 2024 6.420 7.000 6.420 6.930 79,604 +0.52(+8.11%)
Jul 19, 2024 7.160 7.160 6.400 6.410 87,177 -0.61(-8.69%)
Jul 18, 2024 7.300 7.390 6.860 7.020 77,630 -0.36(-4.88%)
Jul 17, 2024 7.670 7.705 7.350 7.380 78,371 -0.27(-3.53%)
Jul 16, 2024 7.900 7.930 7.615 7.650 66,190 -0.21(-2.67%)
Jul 15, 2024 7.800 7.900 7.510 7.860 55,650 +0.09(+1.16%)
Jul 12, 2024 7.900 7.900 7.690 7.770 45,269 -0.11(-1.40%)
Jul 11, 2024 7.710 7.890 7.553 7.880 67,509 +0.31(+4.10%)
Jul 10, 2024 7.580 7.640 7.500 7.570 37,399 +0.00(+0.00%)
Jul 09, 2024 7.730 7.770 7.570 7.570 27,840 -0.23(-2.95%)
Jul 08, 2024 7.780 7.840 7.675 7.800 58,107 +0.07(+0.91%)
Jul 05, 2024 7.890 7.890 7.660 7.730 32,688 -0.18(-2.28%)
Jul 03, 2024 7.740 8.000 7.663 7.910 29,157 +0.19(+2.46%)
Jul 02, 2024 7.700 7.819 7.555 7.720 33,582 -0.02(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.