Get the Stockscreener App
6.26
3.99%
-0.26
After Hours:
6.25
-0.010
-0.16%
Ispire Technology Inc Stock (ISPR) Price History
The historical daily chart and data for Ispire Technology Inc stock (ISPR), show that the latest closing stock price as of November 18, 2024, is $6.26.
- Ispire Technology Inc all-time high stock price is $19.78, occurred on November 14, 2023.
- The lowest Ispire Technology Inc stock price recorded was $5.005 on April 16, 2024. Since then, Ispire Technology Inc's stock price has risen over 25.07% to $6.26 now.
- The 52-week high stock price for ISPR is $13.87, representing a 121.57% increase from the current share price, occurred on December 21, 2023.
- The 52-week low stock price for ISPR is $5.005, indicating a -20.05% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about ISPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $6.71 | $6.21 | $0.50 | 78,137.0 | -3.99% |
| Nov 15, 2024 | $7.47 | $6.40 | $1.07 | 302,003.0 | -5.78% |
| Nov 14, 2024 | $7.20 | $6.02 | $1.18 | 320,070.0 | +14.76% |
| Nov 13, 2024 | $6.16 | $5.83 | $0.33 | 93,956.0 | +0.33% |
| Nov 12, 2024 | $6.19 | $5.91 | $0.285 | 74,137.0 | +2.04% |
| Nov 11, 2024 | $6.39 | $5.77 | $0.62 | 253,346.0 | -5.91% |
| Nov 08, 2024 | $6.33 | $6.11 | $0.22 | 47,096.0 | +1.29% |
| Nov 07, 2024 | $6.48 | $5.94 | $0.54 | 146,601.0 | -4.63% |
| Nov 06, 2024 | $6.50 | $5.92 | $0.58 | 128,875.0 | +10.20% |
| Nov 05, 2024 | $5.88 | $5.71 | $0.17 | 38,563.0 | +1.38% |
| Nov 04, 2024 | $5.84 | $5.64 | $0.20 | 52,097.0 | +1.93% |
| Nov 01, 2024 | $5.73 | $5.61 | $0.1197 | 43,960.0 | +1.43% |
| Oct 31, 2024 | $6.01 | $5.52 | $0.49 | 91,978.0 | -6.03% |
| Oct 30, 2024 | $6.03 | $5.87 | $0.16 | 33,017.0 | +0.67% |
| Oct 29, 2024 | $6.12 | $5.89 | $0.23 | 50,883.0 | -2.15% |
| Oct 28, 2024 | $6.31 | $5.99 | $0.3249 | 49,634.0 | -2.42% |
| Oct 25, 2024 | $6.35 | $6.16 | $0.1867 | 33,705.0 | -1.90% |
| Oct 24, 2024 | $6.55 | $6.14 | $0.41 | 188,492.0 | -2.91% |
| Oct 23, 2024 | $6.52 | $6.33 | $0.19 | 55,069.0 | +1.87% |
| Oct 22, 2024 | $6.54 | $6.20 | $0.341 | 107,951.0 | -1.23% |
Ispire Technology Inc Stock (ISPR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ispire Technology Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ispire Technology Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ispire Technology Inc Stock (ISPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.47 | $5.61 | $1.86 | 1,656,978.0 | +11.59% |
| Oct, 2024 | $6.99 | $5.52 | $1.47 | 1,841,090.0 | -9.59% |
| Sep, 2024 | $7.79 | $5.75 | $2.04 | 3,388,669.0 | -14.30% |
| Aug, 2024 | $7.75 | $6.43 | $1.32 | 996,459.0 | -5.24% |
| Jul, 2024 | $8.05 | $6.40 | $1.65 | 1,224,824.0 | -4.50% |
| Jun, 2024 | $8.13 | $6.85 | $1.28 | 1,358,405.0 | +13.31% |
| May, 2024 | $8.40 | $5.25 | $3.15 | 1,633,236.0 | +36.56% |
| Apr, 2024 | $6.20 | $5.00 | $1.20 | 1,215,867.0 | -15.66% |
| Mar, 2024 | $10.43 | $5.53 | $4.90 | 3,392,072.0 | -39.43% |
| Feb, 2024 | $12.14 | $8.35 | $3.79 | 2,482,322.0 | -8.00% |
| Jan, 2024 | $12.86 | $8.90 | $3.96 | 1,667,293.0 | -9.32% |
Ispire Technology Inc Stock (ISPR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.87 | $8.24 | $5.63 | 5,063,607.0 | +16.97% |
| Nov, 2023 | $19.78 | $7.84 | $11.94 | 3,559,925.0 | +30.77% |
| Oct, 2023 | $9.41 | $7.58 | $1.83 | 1,285,262.0 | -13.33% |
| Sep, 2023 | $9.95 | $8.00 | $1.95 | 1,024,746.0 | -8.04% |
| Aug, 2023 | $10.44 | $9.11 | $1.33 | 727,548.0 | +7.80% |
| Jul, 2023 | $11.42 | $9.06 | $2.36 | 1,482,537.0 | +1.21% |
| Jun, 2023 | $10.51 | $7.00 | $3.51 | 1,945,239.0 | +21.76% |
| May, 2023 | $9.41 | $7.33 | $2.08 | 852,434.0 | -16.41% |
| Apr, 2023 | $9.79 | $6.95 | $2.84 | 833,335.0 | +0.00% |
5.11%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):