Ispire Technology Inc. Common Stock (ISPR) Historical Stock Data
4.91 ↓0.12 (-2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISPR is down -0.74% a day on average. There have been 10 days where Ispire Technology Inc. Common Stock closed green and 20 days where ISPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 5.09 | 4.91 | ↓$0.18 (-3.54%) | 4.90 | 5.20 | 62.21K |
| 2024-12-31 | 5.21 | 5.03 | ↓$0.18 (-3.45%) | 4.99 | 5.21 | 64.16K |
| 2024-12-30 | 5.27 | 5.15 | ↓$0.13 (-2.37%) | 5.14 | 5.43 | 68.98K |
| 2024-12-27 | 5.42 | 5.26 | ↓$0.16 (-2.95%) | 5.09 | 5.63 | 138.01K |
| 2024-12-26 | 5.70 | 5.66 | ↓$0.04 (-0.70%) | 5.53 | 5.80 | 87.73K |
| 2024-12-24 | 6.12 | 5.73 | ↓$0.39 (-6.37%) | 5.68 | 6.12 | 42.98K |
| 2024-12-23 | 5.81 | 6.11 | ↑$0.30 (5.16%) | 5.71 | 6.13 | 145.83K |
| 2024-12-20 | 5.30 | 5.76 | ↑$0.46 (8.68%) | 5.30 | 5.79 | 135.23K |
| 2024-12-19 | 5.60 | 5.35 | ↓$0.25 (-4.46%) | 5.35 | 5.68 | 44.57K |
| 2024-12-18 | 5.97 | 5.54 | ↓$0.43 (-7.20%) | 5.46 | 5.99 | 70.23K |
| 2024-12-17 | 5.91 | 5.94 | ↑$0.03 (0.51%) | 5.90 | 6.20 | 59.98K |
| 2024-12-16 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 6.09 | 6.36 | 42.01K |
| 2024-12-13 | 6.10 | 6.19 | ↑$0.09 (1.48%) | 6.09 | 6.38 | 104.89K |
| 2024-12-12 | 6.11 | 6.10 | ↓$0.01 (-0.16%) | 6.07 | 6.25 | 86.67K |
| 2024-12-11 | 6.03 | 6.10 | ↑$0.07 (1.16%) | 5.88 | 6.19 | 87.50K |
| 2024-12-10 | 5.81 | 5.94 | ↑$0.14 (2.33%) | 5.76 | 6.02 | 55.12K |
| 2024-12-09 | 5.99 | 5.85 | ↓$0.14 (-2.34%) | 5.76 | 5.99 | 50.95K |
| 2024-12-06 | 5.64 | 5.89 | ↑$0.25 (4.43%) | 5.50 | 6.00 | 108.55K |
| 2024-12-05 | 5.81 | 5.60 | ↓$0.21 (-3.61%) | 5.47 | 5.90 | 125.86K |
| 2024-12-04 | 6.15 | 5.76 | ↓$0.39 (-6.34%) | 5.71 | 6.16 | 101.19K |
| 2024-12-03 | 6.24 | 6.14 | ↓$0.10 (-1.60%) | 6.07 | 6.29 | 53.45K |
| 2024-12-02 | 6.16 | 6.28 | ↑$0.12 (1.95%) | 6.10 | 6.29 | 60.43K |
| 2024-11-29 | 6.16 | 6.14 | ↓$0.02 (-0.32%) | 6.14 | 6.22 | 35.83K |
| 2024-11-27 | 6.32 | 6.20 | ↓$0.12 (-1.90%) | 6.15 | 6.40 | 41.67K |
| 2024-11-26 | 6.28 | 6.31 | ↑$0.03 (0.48%) | 6.16 | 6.35 | 44.96K |
| 2024-11-25 | 6.27 | 6.26 | ↓$0.01 (-0.14%) | 6.19 | 6.33 | 65K |
| 2024-11-22 | 6.22 | 6.21 | ↓$0.01 (-0.16%) | 6.21 | 6.33 | 49.39K |
| 2024-11-21 | 6.29 | 6.25 | ↓$0.04 (-0.64%) | 6.10 | 6.56 | 102.47K |
| 2024-11-20 | 6.36 | 6.29 | ↓$0.07 (-1.10%) | 6.20 | 6.40 | 41.34K |
| 2024-11-19 | 6.25 | 6.36 | ↑$0.11 (1.76%) | 6.15 | 6.36 | 51K |
Create an account or log in to view more rows.
$ISPR we had no volume for days before the last big rip
$ISPR Market is going to crash hard tomorrow.
$ISPR prepare your cash to buy dip
$ISPR LFGGGGGG
$ISPR another bear trap
$ISPR how long until we take off?
$ISPR it's just a matter of time and patience...
$ISPR when is earnings
$ISPR HODLing
and buying more when I can.
$ISPR FYI - leaning bullish