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)

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.