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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	8.030	8.050	7.700	7.740	96,000	-0.26(-3.25%)
Jun 28, 2024	7.590	8.130	7.500	8.000	471,361	+0.43(+5.68%)
Jun 27, 2024	7.280	7.650	7.270	7.570	37,127	+0.34(+4.70%)
Jun 26, 2024	7.460	7.640	7.210	7.230	53,576	-0.33(-4.37%)
Jun 25, 2024	7.230	7.700	7.230	7.560	102,776	+0.32(+4.42%)
Jun 24, 2024	7.000	7.280	6.850	7.240	82,038	+0.33(+4.78%)
Jun 21, 2024	7.140	7.230	6.900	6.910	92,220	-0.28(-3.89%)
Jun 20, 2024	7.380	7.380	7.120	7.190	17,577	-0.01(-0.14%)
Jun 18, 2024	7.250	7.390	7.160	7.200	21,393	-0.12(-1.64%)
Jun 17, 2024	7.160	7.330	6.970	7.320	52,567	+0.18(+2.52%)
Jun 14, 2024	7.000	7.240	7.000	7.140	30,427	+0.05(+0.71%)
Jun 13, 2024	7.100	7.250	7.060	7.090	31,019	-0.01(-0.14%)
Jun 12, 2024	7.070	7.350	7.070	7.100	39,336	+0.04(+0.57%)
Jun 11, 2024	7.250	7.400	7.020	7.060	35,268	-0.23(-3.16%)
Jun 10, 2024	7.020	7.330	7.020	7.290	25,626	+0.15(+2.10%)
Jun 07, 2024	7.000	7.190	6.950	7.140	47,415	+0.06(+0.85%)
Jun 06, 2024	7.010	7.270	7.010	7.080	55,357	+0.07(+1.00%)
Jun 05, 2024	7.430	7.430	7.000	7.010	62,271	-0.43(-5.78%)
Jun 04, 2024	7.530	7.740	7.290	7.440	87,792	+0.07(+0.95%)

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.