Ispire Technology, Inc. ISPR
NASDAQ · United States · Producer Manufacturing
$1.28-0.02 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $1.28 | -1.54% | $1.29 | $1.36 | $1.27 | 10.20K |
| 2026-09-29 | $1.30 | -1.89% | $1.30 | $1.36 | $1.28 | 19.10K |
| 2026-09-28 | $1.33 | -1.85% | $1.31 | $1.38 | $1.30 | 8.90K |
| 2026-09-25 | $1.35 | +4.65% | $1.28 | $1.51 | $1.27 | 41.30K |
| 2026-09-24 | $1.29 | -2.64% | $1.32 | $1.34 | $1.26 | 10.10K |
| 2026-09-23 | $1.33 | +6.43% | $1.24 | $1.33 | $1.24 | 18.40K |
| 2026-09-22 | $1.25 | -0.40% | $1.25 | $1.33 | $1.21 | 25.10K |
| 2026-09-21 | $1.25 | -4.58% | $1.30 | $1.37 | $1.25 | 35.40K |
| 2026-09-18 | $1.31 | +0.77% | $1.30 | $1.35 | $1.23 | 36.70K |
| 2026-09-17 | $1.30 | 0.00% | $1.23 | $1.33 | $1.23 | 29.80K |
| 2026-09-16 | $1.30 | -9.72% | $1.43 | $1.49 | $1.21 | 102.50K |
| 2026-09-15 | $1.44 | -2.04% | $1.47 | $1.63 | $1.39 | 43.10K |
| 2026-09-14 | $1.47 | -1.34% | $1.47 | $1.55 | $1.45 | 23.50K |
| 2026-09-11 | $1.49 | +4.20% | $1.43 | $1.57 | $1.43 | 20.00K |
| 2026-09-10 | $1.43 | -2.72% | $1.47 | $1.47 | $1.35 | 7.30K |
| 2026-09-09 | $1.47 | +3.52% | $1.43 | $1.50 | $1.38 | 65.70K |
| 2026-09-08 | $1.42 | -7.79% | $1.51 | $1.64 | $1.42 | 12.80K |
| 2026-09-04 | $1.54 | +1.32% | $1.54 | $1.55 | $1.49 | 6.00K |
| 2026-09-03 | $1.52 | -1.94% | $1.54 | $1.61 | $1.45 | 22.50K |
| 2026-09-02 | $1.55 | +6.90% | $1.45 | $1.58 | $1.43 | 14.70K |
| 2026-09-01 | $1.45 | -1.36% | $1.46 | $1.50 | $1.41 | 7.80K |
| 2026-08-31 | $1.47 | +3.52% | $1.43 | $1.55 | $1.41 | 13.00K |
| 2026-08-28 | $1.42 | 0.00% | $1.42 | $1.44 | $1.42 | 3.20K |
| 2026-08-27 | $1.42 | -3.40% | $1.47 | $1.55 | $1.37 | 14.70K |
| 2026-08-26 | $1.47 | -1.34% | $1.50 | $1.67 | $1.46 | 18.80K |
| 2026-08-25 | $1.49 | +8.76% | $1.38 | $1.51 | $1.38 | 14.80K |
| 2026-08-24 | $1.37 | -8.05% | $1.47 | $1.47 | $1.35 | 22.90K |
| 2026-08-21 | $1.49 | -1.32% | $1.51 | $1.53 | $1.47 | 14.20K |
| 2026-08-20 | $1.51 | +0.67% | $1.46 | $1.56 | $1.46 | 17.90K |
| 2026-08-19 | $1.50 | -2.60% | $1.56 | $1.58 | $1.50 | 14.50K |
| 2026-08-18 | $1.54 | -1.91% | $1.68 | $1.68 | $1.49 | 24.60K |
| 2026-08-17 | $1.57 | +1.29% | $1.55 | $1.74 | $1.53 | 17.70K |
| 2026-08-14 | $1.55 | -2.52% | $1.59 | $1.65 | $1.55 | 12.60K |
| 2026-08-13 | $1.59 | -8.09% | $1.74 | $1.74 | $1.55 | 11.80K |
| 2026-08-12 | $1.73 | -0.57% | $1.73 | $1.73 | $1.65 | 5.00K |
| 2026-08-11 | $1.74 | +3.57% | $1.66 | $1.74 | $1.65 | 13.30K |
| 2026-08-10 | $1.68 | -1.75% | $1.72 | $1.75 | $1.66 | 12.20K |
| 2026-08-07 | $1.71 | +3.01% | $1.68 | $1.79 | $1.65 | 16.90K |
| 2026-08-06 | $1.66 | +4.40% | $1.60 | $1.89 | $1.60 | 42.90K |
| 2026-08-05 | $1.59 | +0.63% | $1.58 | $1.88 | $1.53 | 68.30K |
| 2026-08-04 | $1.58 | -2.47% | $1.57 | $1.60 | $1.51 | 30.30K |
| 2026-08-03 | $1.62 | +11.72% | $1.46 | $1.62 | $1.34 | 48.70K |
| 2026-07-31 | $1.45 | +0.69% | $1.42 | $1.63 | $1.37 | 20.20K |
| 2026-07-30 | $1.44 | -4.00% | $1.46 | $1.50 | $1.40 | 16.80K |
| 2026-07-29 | $1.50 | -6.25% | $1.59 | $1.64 | $1.49 | 12.60K |
| 2026-07-28 | $1.60 | -1.23% | $1.62 | $1.66 | $1.55 | 21.50K |
| 2026-07-27 | $1.62 | +4.52% | $1.55 | $1.66 | $1.55 | 18.60K |
| 2026-07-24 | $1.55 | -1.27% | $1.57 | $1.68 | $1.54 | 29.80K |
| 2026-07-23 | $1.57 | -5.42% | $1.61 | $1.74 | $1.57 | 13.20K |
| 2026-07-22 | $1.66 | -2.35% | $1.74 | $1.77 | $1.59 | 49.30K |
| 2026-07-21 | $1.70 | +3.03% | $1.65 | $1.78 | $1.55 | 62.20K |
| 2026-07-20 | $1.65 | -5.71% | $1.91 | $1.91 | $1.65 | 78.70K |
| 2026-07-17 | $1.75 | -6.91% | $1.88 | $1.88 | $1.67 | 52.50K |
| 2026-07-16 | $1.88 | -1.57% | $1.96 | $2.01 | $1.59 | 161.90K |
| 2026-07-15 | $1.91 | +9.14% | $1.74 | $1.93 | $1.60 | 90.10K |
| 2026-07-14 | $1.75 | -2.23% | $1.78 | $1.86 | $1.60 | 128.10K |
| 2026-07-13 | $1.79 | +9.82% | $1.63 | $1.89 | $1.52 | 148.60K |
| 2026-07-10 | $1.63 | +7.95% | $1.54 | $1.66 | $1.34 | 71.70K |
| 2026-07-09 | $1.51 | +17.05% | $1.30 | $1.53 | $1.18 | 188.70K |
| 2026-07-08 | $1.29 | +17.27% | $1.11 | $1.30 | $1.04 | 198.70K |
| 2026-07-07 | $1.10 | -1.79% | $1.17 | $1.23 | $1.01 | 226.20K |
| 2026-07-06 | $1.12 | -8.94% | $1.22 | $1.22 | $1.08 | 113.00K |
| 2026-07-02 | $1.23 | +7.89% | $1.16 | $1.27 | $1.11 | 112.50K |
| 2026-07-01 | $1.14 | +1.79% | $1.13 | $1.21 | $1.07 | 122.90K |
| 2026-06-30 | $1.12 | -7.44% | $1.23 | $1.24 | $1.07 | 349.90K |
| 2026-06-29 | $1.21 | -19.33% | $1.55 | $1.61 | $1.20 | 314.20K |
| 2026-06-26 | $1.50 | -7.41% | $1.66 | $1.82 | $1.50 | 1.80M |
| 2026-06-25 | $1.62 | -10.99% | $1.85 | $1.85 | $1.62 | 101.40K |
| 2026-06-24 | $1.82 | -7.14% | $1.96 | $2.05 | $1.81 | 95.00K |
| 2026-06-23 | $1.96 | +4.81% | $1.85 | $1.98 | $1.71 | 88.50K |
| 2026-06-22 | $1.87 | -5.56% | $1.98 | $1.98 | $1.84 | 58.00K |
| 2026-06-18 | $1.98 | +6.45% | $1.85 | $2.02 | $1.83 | 198.20K |
| 2026-06-17 | $1.86 | +12.73% | $1.66 | $1.88 | $1.60 | 183.40K |
| 2026-06-16 | $1.65 | +5.10% | $1.58 | $1.69 | $1.50 | 133.60K |
| 2026-06-15 | $1.57 | -1.87% | $1.63 | $1.70 | $1.57 | 129.90K |
| 2026-06-12 | $1.60 | -6.98% | $1.72 | $1.80 | $1.53 | 61.00K |
| 2026-06-11 | $1.72 | +0.58% | $1.72 | $1.87 | $1.64 | 112.40K |
| 2026-06-10 | $1.71 | -2.84% | $1.79 | $1.82 | $1.66 | 91.50K |
| 2026-06-09 | $1.76 | +2.92% | $1.72 | $1.80 | $1.68 | 60.60K |
| 2026-06-08 | $1.71 | +0.59% | $1.69 | $1.74 | $1.65 | 54.60K |
| 2026-06-05 | $1.70 | +2.41% | $1.67 | $1.72 | $1.62 | 88.90K |
| 2026-06-04 | $1.66 | +3.11% | $1.67 | $1.70 | $1.62 | 45.60K |
| 2026-06-03 | $1.61 | -7.47% | $1.70 | $1.73 | $1.60 | 107.60K |
| 2026-06-02 | $1.74 | -2.79% | $1.79 | $1.80 | $1.71 | 75.20K |
| 2026-06-01 | $1.79 | -1.10% | $1.80 | $1.82 | $1.71 | 114.90K |
| 2026-05-29 | $1.81 | +1.12% | $1.76 | $1.88 | $1.67 | 103.10K |
| 2026-05-28 | $1.79 | -4.28% | $1.86 | $1.88 | $1.71 | 107.30K |
| 2026-05-27 | $1.87 | -4.59% | $1.98 | $2.03 | $1.66 | 174.70K |
| 2026-05-26 | $1.96 | +8.59% | $1.80 | $1.98 | $1.80 | 195.80K |
| 2026-05-22 | $1.80 | -7.91% | $1.96 | $2.01 | $1.76 | 88.00K |