Rich Sparkle Holdings Limited ANPA
NASDAQ · United States · Commercial Services
$1.95+0.06 (+3.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.89 | -6.44% | $2.05 | $2.07 | $1.85 | 26.90K |
| 2026-09-29 | $2.02 | +3.59% | $1.96 | $2.12 | $1.95 | 15.00K |
| 2026-09-28 | $1.95 | -2.50% | $1.95 | $2.04 | $1.90 | 12.70K |
| 2026-09-25 | $2.00 | -3.38% | $2.14 | $2.17 | $2.00 | 14.00K |
| 2026-09-24 | $2.07 | +5.08% | $1.97 | $2.10 | $1.96 | 16.80K |
| 2026-09-23 | $1.97 | 0.00% | $2.03 | $2.08 | $1.91 | 17.10K |
| 2026-09-22 | $1.97 | -6.64% | $2.05 | $2.09 | $1.95 | 26.10K |
| 2026-09-21 | $2.11 | +2.93% | $2.15 | $2.25 | $2.05 | 22.20K |
| 2026-09-18 | $2.05 | +1.99% | $2.12 | $2.20 | $2.03 | 29.30K |
| 2026-09-17 | $2.01 | -10.67% | $2.08 | $2.25 | $1.88 | 47.10K |
| 2026-09-16 | $2.25 | -6.64% | $2.35 | $2.36 | $2.15 | 24.00K |
| 2026-09-15 | $2.41 | -6.52% | $2.40 | $2.62 | $2.36 | 19.50K |
| 2026-09-14 | $2.58 | -1.60% | $2.55 | $2.83 | $2.34 | 23.50K |
| 2026-09-11 | $2.62 | -5.42% | $2.76 | $2.93 | $2.62 | 23.00K |
| 2026-09-10 | $2.77 | -10.93% | $2.83 | $3.03 | $2.75 | 26.70K |
| 2026-09-09 | $3.11 | -5.76% | $2.92 | $3.20 | $2.81 | 90.00K |
| 2026-09-08 | $3.30 | -16.88% | $3.26 | $3.53 | $3.21 | 129.40K |
| 2026-09-04 | $3.97 | +4.45% | $4.08 | $4.11 | $3.40 | 5.39M |
| 2026-09-03 | $3.80 | -7.52% | $3.83 | $3.83 | $3.80 | 800 |
| 2026-09-02 | $4.11 | +2.72% | $4.20 | $4.20 | $3.93 | 1.20K |
| 2026-09-01 | $4.00 | -1.82% | $4.04 | $4.39 | $3.59 | 21.80K |
| 2026-08-31 | $4.07 | +2.39% | $4.04 | $4.19 | $4.02 | 1.30K |
| 2026-08-28 | $3.98 | -4.10% | $4.16 | $4.41 | $3.91 | 6.40K |
| 2026-08-27 | $4.15 | +3.23% | $4.22 | $4.26 | $4.12 | 4.50K |
| 2026-08-26 | $4.02 | -3.13% | $4.02 | $4.02 | $4.02 | 900 |
| 2026-08-25 | $4.15 | +3.75% | $4.07 | $4.25 | $4.03 | 8.90K |
| 2026-08-24 | $4.00 | -0.74% | $4.38 | $4.38 | $3.91 | 7.70K |
| 2026-08-21 | $4.03 | 0.00% | $4.12 | $4.20 | $4.03 | 16.60K |
| 2026-08-20 | $4.03 | +1.00% | $3.91 | $4.20 | $3.91 | 4.80K |
| 2026-08-19 | $3.99 | -6.34% | $4.24 | $4.24 | $3.99 | 18.40K |
| 2026-08-18 | $4.26 | +0.24% | $4.36 | $4.36 | $4.10 | 4.30K |
| 2026-08-17 | $4.25 | -0.93% | $4.36 | $4.50 | $4.05 | 8.40K |
| 2026-08-14 | $4.29 | +5.67% | $4.10 | $4.30 | $4.00 | 18.10K |
| 2026-08-13 | $4.06 | -3.79% | $4.24 | $4.41 | $4.00 | 8.30K |
| 2026-08-12 | $4.22 | -5.59% | $4.18 | $4.45 | $4.10 | 4.20K |
| 2026-08-11 | $4.47 | +9.83% | $4.09 | $4.47 | $4.09 | 6.30K |
| 2026-08-10 | $4.07 | -11.90% | $4.41 | $4.56 | $3.91 | 11.90K |
| 2026-08-07 | $4.62 | -3.75% | $4.57 | $5.20 | $4.56 | 19.70K |
| 2026-08-06 | $4.80 | -2.04% | $4.60 | $5.20 | $4.60 | 15.10K |
| 2026-08-05 | $4.90 | +19.51% | $4.33 | $5.12 | $4.15 | 26.00K |
| 2026-08-04 | $4.10 | +1.86% | $4.04 | $4.18 | $3.95 | 6.10K |
| 2026-08-03 | $4.03 | -2.54% | $4.17 | $4.17 | $3.95 | 2.90K |
| 2026-07-31 | $4.13 | +0.98% | $3.96 | $4.30 | $3.95 | 6.80K |
| 2026-07-30 | $4.09 | +2.25% | $4.00 | $4.40 | $4.00 | 7.00K |
| 2026-07-29 | $4.00 | -4.08% | $4.10 | $4.30 | $4.00 | 7.40K |
| 2026-07-28 | $4.17 | -0.48% | $3.91 | $4.84 | $3.90 | 24.70K |
| 2026-07-27 | $4.19 | -1.87% | $4.46 | $4.60 | $3.77 | 42.40K |
| 2026-07-24 | $4.27 | +22.00% | $3.45 | $7.50 | $3.45 | 274.30K |
| 2026-07-23 | $3.50 | -9.09% | $3.96 | $3.96 | $3.30 | 29.60K |
| 2026-07-22 | $3.85 | -3.75% | $3.90 | $4.00 | $3.20 | 22.00K |
| 2026-07-21 | $4.00 | -5.88% | $4.00 | $4.00 | $4.00 | 700 |
| 2026-07-20 | $4.25 | -1.85% | $4.11 | $4.25 | $3.90 | 4.90K |
| 2026-07-17 | $4.33 | +3.10% | $4.40 | $4.40 | $4.33 | 1.20K |
| 2026-07-16 | $4.20 | +0.60% | $4.12 | $4.60 | $4.12 | 18.80K |
| 2026-07-15 | $4.18 | -5.11% | $4.48 | $4.48 | $4.00 | 8.10K |
| 2026-07-14 | $4.40 | +0.23% | $4.18 | $4.50 | $4.18 | 4.00K |
| 2026-07-13 | $4.39 | +5.02% | $4.07 | $4.71 | $4.07 | 7.90K |
| 2026-07-10 | $4.18 | -0.36% | $4.10 | $4.39 | $4.09 | 8.30K |
| 2026-07-09 | $4.20 | -0.12% | $4.03 | $4.34 | $4.00 | 3.10K |
| 2026-07-08 | $4.20 | -1.18% | $4.25 | $4.40 | $4.03 | 20.90K |
| 2026-07-07 | $4.25 | +1.67% | $3.90 | $4.77 | $3.60 | 21.80K |
| 2026-07-06 | $4.18 | -2.34% | $4.30 | $4.30 | $4.18 | 1.70K |
| 2026-07-02 | $4.28 | -0.47% | $4.09 | $4.30 | $4.09 | 2.10K |
| 2026-07-01 | $4.30 | 0.00% | $4.30 | $4.30 | $4.30 | 1.40K |
| 2026-06-30 | $4.30 | +2.38% | $4.30 | $4.30 | $4.30 | 700 |
| 2026-06-29 | $4.20 | +4.48% | $4.02 | $4.50 | $4.02 | 6.10K |
| 2026-06-26 | $4.02 | -6.51% | $4.11 | $4.50 | $3.91 | 9.50K |
| 2026-06-25 | $4.30 | -6.52% | $4.89 | $4.89 | $4.24 | 12.50K |
| 2026-06-24 | $4.60 | 0.00% | $4.75 | $4.75 | $4.60 | 3.50K |
| 2026-06-23 | $4.60 | -0.76% | $4.55 | $4.61 | $4.55 | 2.60K |
| 2026-06-22 | $4.64 | +0.76% | $4.95 | $5.40 | $4.50 | 17.30K |
| 2026-06-18 | $4.60 | -3.16% | $4.50 | $5.01 | $4.50 | 3.20K |
| 2026-06-17 | $4.75 | -6.24% | $5.07 | $5.12 | $4.63 | 5.10K |
| 2026-06-16 | $5.07 | -5.84% | $5.39 | $5.44 | $4.71 | 9.60K |
| 2026-06-15 | $5.38 | -0.55% | $5.40 | $5.50 | $5.35 | 6.40K |
| 2026-06-12 | $5.41 | -5.09% | $5.96 | $5.97 | $5.40 | 6.60K |
| 2026-06-11 | $5.70 | 0.00% | $5.73 | $6.46 | $5.68 | 5.20K |
| 2026-06-10 | $5.70 | +1.42% | $5.91 | $6.10 | $5.70 | 8.70K |
| 2026-06-09 | $5.62 | -6.57% | $5.83 | $5.99 | $5.59 | 5.40K |
| 2026-06-08 | $6.01 | +2.47% | $6.00 | $6.14 | $5.79 | 4.90K |
| 2026-06-05 | $5.87 | -1.84% | $5.64 | $5.89 | $5.64 | 4.40K |
| 2026-06-04 | $5.98 | -1.16% | $6.00 | $6.10 | $5.77 | 6.10K |
| 2026-06-03 | $6.05 | -4.12% | $6.50 | $6.50 | $6.01 | 9.90K |
| 2026-06-02 | $6.31 | +0.16% | $6.82 | $6.82 | $6.25 | 13.70K |
| 2026-06-01 | $6.30 | +2.77% | $6.10 | $6.99 | $6.06 | 12.70K |
| 2026-05-29 | $6.13 | -6.01% | $6.40 | $6.45 | $6.09 | 3.90K |
| 2026-05-28 | $6.52 | +4.35% | $6.17 | $6.75 | $6.12 | 7.20K |
| 2026-05-27 | $6.25 | +3.31% | $6.51 | $6.51 | $6.01 | 4.40K |
| 2026-05-26 | $6.05 | -6.35% | $6.43 | $6.50 | $6.05 | 12.90K |
| 2026-05-22 | $6.46 | +3.36% | $6.47 | $6.99 | $6.30 | 16.20K |