Ispire Technology, Inc. ISPR
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$1,28-0,02 (-%1,54)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |