Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ispire Technology Inc. - Common Stock (NQ: ISPR ) 7.590 -0.050 (-0.65%) Streaming Delayed Price Updated: 9:30 AM EDT, Aug 1, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.