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)

1.750 -0.010 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.770 1.846 1.695 1.750 42,281 -0.01(-0.57%)
Apr 09, 2026 1.800 1.800 1.740 1.760 28,437 -0.07(-3.83%)
Apr 08, 2026 1.790 1.870 1.760 1.830 42,008 +0.10(+5.78%)
Apr 07, 2026 1.800 1.822 1.690 1.730 30,861 -0.10(-5.46%)
Apr 06, 2026 1.760 1.840 1.670 1.830 42,638 +0.12(+7.02%)
Apr 02, 2026 1.660 1.800 1.660 1.710 56,281 +0.03(+1.79%)
Apr 01, 2026 1.850 2.040 1.670 1.680 55,678 -0.16(-8.70%)
Mar 31, 2026 1.890 1.950 1.765 1.840 45,886 -0.04(-2.13%)
Mar 30, 2026 1.840 1.940 1.695 1.880 120,428 +0.06(+3.30%)
Mar 27, 2026 1.860 1.910 1.790 1.820 48,449 -0.03(-1.62%)
Mar 26, 2026 1.730 1.920 1.710 1.850 105,554 +0.12(+6.94%)
Mar 25, 2026 1.730 1.835 1.670 1.730 84,617 +0.01(+0.58%)
Mar 24, 2026 1.770 1.859 1.710 1.720 41,734 -0.04(-2.27%)
Mar 23, 2026 1.780 1.800 1.683 1.760 128,301 +0.00(+0.00%)
Mar 20, 2026 1.840 1.953 1.732 1.760 94,396 -0.08(-4.61%)
Mar 19, 2026 1.940 1.980 1.790 1.845 161,852 -0.15(-7.29%)
Mar 18, 2026 2.310 2.640 1.950 1.990 386,818 -0.31(-13.48%)
Mar 17, 2026 1.760 2.390 1.730 2.300 1,128,456 +0.56(+32.56%)
Mar 16, 2026 1.760 1.900 1.670 1.735 90,361 +0.07(+4.20%)
Mar 13, 2026 1.840 1.870 1.625 1.665 105,505 -0.17(-9.26%)
Mar 12, 2026 1.940 2.050 1.830 1.835 83,848 -0.10(-5.41%)
Mar 11, 2026 2.200 2.540 1.880 1.940 364,655 -0.27(-12.02%)
Mar 10, 2026 2.420 2.591 2.200 2.205 39,488 -0.25(-10.00%)
Mar 09, 2026 2.400 2.749 2.210 2.450 159,167 +0.03(+1.24%)
Mar 06, 2026 1.880 2.830 1.880 2.420 476,430 +0.52(+27.37%)
Mar 05, 2026 2.160 2.170 1.820 1.900 94,619 -0.06(-3.06%)
Mar 04, 2026 2.220 2.380 1.820 1.960 72,136 -0.26(-11.71%)
Mar 03, 2026 2.300 2.500 2.080 2.220 65,764 -0.10(-4.31%)
Mar 02, 2026 2.320 2.490 2.300 2.320 41,385 -0.03(-1.28%)
Feb 27, 2026 2.410 2.510 2.240 2.350 44,635 -0.03(-1.26%)
Feb 26, 2026 2.390 2.460 2.330 2.380 34,388 -0.01(-0.42%)
Feb 25, 2026 2.150 2.410 2.150 2.390 48,883 +0.27(+12.74%)
Feb 24, 2026 2.450 2.491 2.080 2.120 56,118 -0.33(-13.47%)
Feb 23, 2026 2.270 2.670 2.270 2.450 103,082 +0.18(+7.93%)
Feb 20, 2026 2.530 2.590 2.255 2.270 63,926 -0.26(-10.28%)
Feb 19, 2026 2.800 2.800 2.500 2.530 44,022 -0.22(-8.00%)
Feb 18, 2026 3.010 3.290 2.710 2.750 41,776 -0.26(-8.64%)
Feb 17, 2026 3.220 3.450 3.010 3.010 168,965 -0.22(-6.81%)
Feb 13, 2026 3.165 3.309 3.160 3.230 15,489 -0.06(-1.82%)
Feb 12, 2026 3.530 3.551 3.245 3.290 48,203 -0.21(-6.00%)
Feb 11, 2026 3.490 3.540 3.300 3.500 42,326 +0.01(+0.29%)
Feb 10, 2026 3.285 3.680 3.285 3.490 43,356 +0.21(+6.40%)
Feb 09, 2026 3.360 3.360 3.070 3.280 66,065 -0.09(-2.67%)
Feb 06, 2026 3.000 3.515 2.978 3.370 64,396 +0.31(+10.13%)
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%)
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.