Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.260 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	7.200	7.240	7.010	7.070	25,678	-0.17(-2.35%)
Aug 30, 2024	7.250	7.300	7.200	7.240	20,077	-0.06(-0.82%)
Aug 29, 2024	7.310	7.380	7.220	7.300	38,992	+0.08(+1.11%)
Aug 28, 2024	7.340	7.355	7.220	7.220	17,120	-0.06(-0.82%)
Aug 27, 2024	7.500	7.500	7.280	7.280	25,452	-0.11(-1.49%)
Aug 26, 2024	7.570	7.740	7.370	7.390	33,269	-0.11(-1.47%)
Aug 23, 2024	7.370	7.590	7.370	7.500	38,223	+0.26(+3.59%)
Aug 22, 2024	7.400	7.509	7.240	7.240	14,120	-0.19(-2.56%)
Aug 21, 2024	7.490	7.540	7.430	7.430	12,500	+0.00(+0.00%)
Aug 20, 2024	7.530	7.570	7.390	7.430	42,175	-0.07(-0.93%)
Aug 19, 2024	7.430	7.750	7.210	7.500	91,654	+0.02(+0.27%)
Aug 16, 2024	7.560	7.670	7.460	7.480	53,591	-0.12(-1.58%)
Aug 15, 2024	7.590	7.750	7.375	7.600	42,480	+0.24(+3.26%)
Aug 14, 2024	7.590	7.590	7.230	7.360	15,767	-0.10(-1.34%)
Aug 13, 2024	7.250	7.600	7.200	7.460	49,747	+0.20(+2.75%)
Aug 12, 2024	7.420	7.710	7.220	7.260	98,070	-0.14(-1.89%)
Aug 09, 2024	6.730	7.640	6.690	7.400	82,962	+0.67(+9.96%)
Aug 08, 2024	6.630	6.850	6.600	6.730	28,224	+0.10(+1.51%)
Aug 07, 2024	6.760	6.936	6.610	6.630	46,538	-0.06(-0.90%)
Aug 06, 2024	6.770	7.000	6.680	6.690	48,107	-0.10(-1.47%)
Aug 05, 2024	6.480	7.710	6.430	6.790	142,222	+0.04(+0.59%)
Aug 02, 2024	7.050	7.170	6.750	6.750	34,263	-0.42(-5.86%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices