Stockscreener 앱 받기
2.95
2.01%
-0.04
Ispire Technology Inc 주식 (ISPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $3.05 | $2.84 | $0.21 | 22,895.0 | -2.01% |
| 2025-05-13 | $3.09 | $2.77 | $0.32 | 50,564.0 | +1.70% |
| 2025-05-12 | $3.05 | $2.75 | $0.297 | 65,373.0 | -2.97% |
| 2025-05-09 | $3.08 | $2.82 | $0.26 | 71,571.0 | +4.48% |
| 2025-05-08 | $3.06 | $2.77 | $0.285 | 67,861.0 | +0.00% |
| 2025-05-07 | $2.98 | $2.78 | $0.205 | 34,620.0 | +1.75% |
| 2025-05-06 | $2.98 | $2.77 | $0.21 | 44,565.0 | +0.00% |
| 2025-05-05 | $3.00 | $2.77 | $0.23 | 50,309.0 | -0.70% |
| 2025-05-02 | $2.95 | $2.81 | $0.14 | 25,784.0 | +3.24% |
| 2025-05-01 | $2.95 | $2.70 | $0.2489 | 31,865.0 | +0.72% |
| 2025-04-30 | $2.94 | $2.72 | $0.2196 | 31,009.0 | -3.83% |
| 2025-04-29 | $2.99 | $2.81 | $0.18 | 20,745.0 | -3.69% |
| 2025-04-28 | $3.10 | $2.85 | $0.25 | 39,817.0 | +3.11% |
| 2025-04-25 | $3.13 | $2.85 | $0.28 | 15,280.0 | -3.67% |
| 2025-04-24 | $3.08 | $2.87 | $0.2093 | 43,926.0 | +0.33% |
| 2025-04-23 | $3.34 | $2.95 | $0.3863 | 36,434.0 | -0.99% |
| 2025-04-22 | $3.12 | $2.84 | $0.28 | 37,628.0 | +5.96% |
| 2025-04-21 | $3.01 | $2.81 | $0.20 | 27,166.0 | -3.06% |
| 2025-04-17 | $3.05 | $2.84 | $0.21 | 27,293.0 | -1.67% |
| 2025-04-16 | $3.37 | $2.95 | $0.42 | 34,856.0 | -4.78% |
| 2025-04-15 | $3.23 | $3.01 | $0.215 | 44,708.0 | +0.96% |
Ispire Technology Inc 주식 (ISPR) 연도별 가격 이력
이 심층 분석에서는 Ispire Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ispire Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ispire Technology Inc 주식 (ISPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.09 | $2.70 | $0.39 | 465,407.0 | +6.16% |
| 2025-04 | $4.70 | $2.50 | $2.20 | 1,235,388.0 | +1.10% |
| 2025-03 | $4.70 | $2.73 | $1.97 | 1,105,460.0 | -42.41% |
| 2025-02 | $4.98 | $4.15 | $0.83 | 819,323.0 | -0.63% |
| 2025-01 | $5.30 | $4.33 | $0.9686 | 1,058,727.0 | -5.17% |
Ispire Technology Inc 주식 (ISPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.38 | $5.09 | $1.29 | 1,625,501.0 | -16.21% |
| 2024-11 | $7.47 | $5.61 | $1.86 | 1,994,435.0 | +9.45% |
| 2024-10 | $6.99 | $5.52 | $1.47 | 1,841,090.0 | -9.59% |
| 2024-09 | $7.79 | $5.75 | $2.04 | 3,388,669.0 | -14.30% |
| 2024-08 | $7.75 | $6.43 | $1.32 | 996,459.0 | -5.24% |
| 2024-07 | $8.05 | $6.40 | $1.65 | 1,224,824.0 | -4.50% |
| 2024-06 | $8.13 | $6.85 | $1.28 | 1,358,405.0 | +13.31% |
| 2024-05 | $8.40 | $5.25 | $3.15 | 1,633,236.0 | +36.56% |
| 2024-04 | $6.20 | $5.00 | $1.20 | 1,215,867.0 | -15.66% |
| 2024-03 | $10.43 | $5.53 | $4.90 | 3,392,072.0 | -39.43% |
| 2024-02 | $12.14 | $8.35 | $3.79 | 2,482,322.0 | -8.00% |
| 2024-01 | $12.86 | $8.90 | $3.96 | 1,667,293.0 | -9.32% |
Ispire Technology Inc 주식 (ISPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.87 | $8.24 | $5.63 | 5,063,607.0 | +16.97% |
| 2023-11 | $19.78 | $7.84 | $11.94 | 3,559,925.0 | +30.77% |
| 2023-10 | $9.41 | $7.58 | $1.83 | 1,285,262.0 | -13.33% |
| 2023-09 | $9.95 | $8.00 | $1.95 | 1,024,746.0 | -8.04% |
| 2023-08 | $10.44 | $9.11 | $1.33 | 727,548.0 | +7.80% |
| 2023-07 | $11.42 | $9.06 | $2.36 | 1,482,537.0 | +1.21% |
| 2023-06 | $10.51 | $7.00 | $3.51 | 1,945,239.0 | +21.76% |
| 2023-05 | $9.41 | $7.33 | $2.08 | 852,434.0 | -16.41% |
| 2023-04 | $9.79 | $6.95 | $2.84 | 833,335.0 | +0.00% |
0.46%
2.31%
자본화:
|
볼륨(24시간):