Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.250 -0.040 (-0.64%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	6.290	6.560	6.100	6.250	102,465	-0.04(-0.64%)
Nov 20, 2024	6.360	6.400	6.195	6.290	41,338	-0.07(-1.10%)
Nov 19, 2024	6.250	6.360	6.150	6.360	50,999	+0.10(+1.60%)
Nov 18, 2024	6.680	6.710	6.210	6.260	82,400	-0.26(-3.99%)
Nov 15, 2024	7.020	7.470	6.400	6.520	304,568	-0.40(-5.78%)
Nov 14, 2024	6.110	7.197	6.020	6.920	323,860	+0.89(+14.76%)
Nov 13, 2024	5.960	6.160	5.830	6.030	95,359	+0.02(+0.33%)
Nov 12, 2024	5.950	6.190	5.905	6.010	81,853	+0.12(+2.04%)
Nov 11, 2024	5.800	6.390	5.770	5.890	253,861	-0.37(-5.91%)
Nov 08, 2024	6.290	6.330	6.110	6.260	52,518	+0.08(+1.29%)
Nov 07, 2024	6.430	6.480	5.940	6.180	149,528	-0.30(-4.63%)
Nov 06, 2024	5.920	6.500	5.920	6.480	133,880	+0.60(+10.20%)
Nov 05, 2024	5.780	5.880	5.710	5.880	38,967	+0.08(+1.38%)
Nov 04, 2024	5.640	5.840	5.640	5.800	54,763	+0.11(+1.93%)
Nov 01, 2024	5.710	5.730	5.610	5.690	47,570	+0.08(+1.43%)
Oct 31, 2024	6.010	6.010	5.520	5.610	92,699	-0.36(-6.03%)
Oct 30, 2024	5.900	6.030	5.870	5.970	33,161	+0.04(+0.67%)
Oct 29, 2024	6.040	6.120	5.890	5.930	51,242	-0.13(-2.15%)
Oct 28, 2024	6.250	6.310	5.985	6.060	49,769	-0.15(-2.42%)
Oct 25, 2024	6.340	6.350	6.163	6.210	34,033	-0.12(-1.90%)
Oct 24, 2024	6.490	6.550	6.140	6.330	188,731	-0.19(-2.91%)
Oct 23, 2024	6.400	6.520	6.330	6.520	55,069	+0.12(+1.87%)
Oct 22, 2024	6.460	6.541	6.200	6.400	112,780	-0.08(-1.23%)
Oct 21, 2024	6.760	6.760	6.425	6.480	78,979	-0.27(-4.00%)
Oct 18, 2024	6.900	6.990	6.350	6.750	268,103	-0.14(-2.03%)
Oct 17, 2024	6.550	6.950	6.480	6.890	104,299	+0.31(+4.71%)
Oct 16, 2024	6.520	6.680	6.400	6.580	88,493	+0.15(+2.33%)
Oct 15, 2024	6.670	6.780	6.350	6.430	103,618	-0.26(-3.89%)
Oct 14, 2024	6.640	6.942	6.600	6.690	74,141	+0.02(+0.30%)
Oct 11, 2024	6.449	6.670	6.312	6.670	46,040	+0.25(+3.89%)
Oct 10, 2024	6.440	6.492	6.310	6.420	36,684	-0.10(-1.53%)
Oct 09, 2024	6.400	6.710	6.400	6.520	74,592	+0.04(+0.62%)
Oct 08, 2024	6.510	6.660	6.400	6.480	54,968	-0.09(-1.37%)
Oct 07, 2024	6.250	6.771	6.250	6.570	73,608	+0.32(+5.12%)
Oct 04, 2024	6.340	6.450	6.230	6.250	41,025	-0.05(-0.79%)
Oct 03, 2024	6.320	6.500	6.210	6.300	60,220	-0.07(-1.10%)
Oct 02, 2024	6.360	6.460	6.220	6.370	70,809	+0.11(+1.76%)
Oct 01, 2024	6.190	6.368	6.100	6.260	71,300	+0.05(+0.89%)
Sep 30, 2024	6.620	6.713	5.907	6.205	174,621	-0.39(-5.98%)
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	109,789	+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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices