Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.000 7.470 6.980 7.190 131,916 +0.20(+2.86%)
May 16, 2024 6.280 6.990 6.190 6.990 103,873 +0.66(+10.43%)
May 15, 2024 5.900 6.630 5.750 6.330 104,285 +0.36(+6.03%)
May 14, 2024 6.010 6.010 5.830 5.970 43,196 -0.01(-0.17%)
May 13, 2024 6.000 6.090 5.800 5.980 42,037 +0.10(+1.70%)
May 10, 2024 6.100 6.100 5.870 5.880 58,258 -0.15(-2.49%)
May 09, 2024 5.950 6.100 5.860 6.030 68,293 +0.04(+0.67%)
May 08, 2024 5.800 6.020 5.650 5.990 34,237 +0.12(+2.04%)
May 07, 2024 5.973 5.990 5.800 5.870 33,554 -0.11(-1.84%)
May 06, 2024 5.660 6.110 5.660 5.980 44,728 +0.32(+5.65%)
May 03, 2024 5.720 5.720 5.584 5.660 24,551 -0.05(-0.88%)
May 02, 2024 5.350 5.730 5.270 5.710 50,115 +0.29(+5.35%)
May 01, 2024 5.250 5.750 5.250 5.420 106,091 +0.25(+4.84%)
Apr 30, 2024 5.200 5.560 5.160 5.170 82,663 +0.04(+0.78%)
Apr 29, 2024 5.210 5.290 5.100 5.130 21,662 -0.08(-1.54%)
Apr 26, 2024 5.150 5.225 5.110 5.210 14,405 +0.12(+2.36%)
Apr 25, 2024 5.200 5.310 5.060 5.090 32,105 -0.12(-2.30%)
Apr 24, 2024 5.380 5.440 5.140 5.210 49,435 -0.23(-4.23%)
Apr 23, 2024 5.530 5.570 5.430 5.440 12,418 +0.09(+1.68%)
Apr 22, 2024 5.520 5.544 5.280 5.350 26,800 -0.19(-3.43%)
Apr 19, 2024 5.700 5.710 5.370 5.540 110,906 -0.23(-3.99%)
Apr 18, 2024 5.700 5.830 5.550 5.770 60,250 +0.06(+1.05%)
Apr 17, 2024 5.372 5.835 5.340 5.710 73,649 +0.37(+6.93%)
Apr 16, 2024 5.370 5.460 5.005 5.340 58,453 -0.12(-2.20%)
Apr 15, 2024 5.480 5.560 5.400 5.460 39,708 -0.02(-0.36%)
Apr 12, 2024 5.600 5.650 5.430 5.480 56,355 -0.07(-1.26%)
Apr 11, 2024 5.550 5.780 5.410 5.550 69,703 +0.00(+0.00%)
Apr 10, 2024 5.810 5.840 5.430 5.550 88,048 -0.27(-4.64%)
Apr 09, 2024 5.850 5.878 5.790 5.820 26,732 -0.04(-0.68%)
Apr 08, 2024 5.880 5.989 5.780 5.860 27,043 +0.04(+0.69%)
Apr 05, 2024 5.860 5.989 5.810 5.820 31,544 -0.08(-1.36%)
Apr 04, 2024 6.010 6.010 5.840 5.900 67,205 -0.11(-1.83%)
Apr 03, 2024 5.790 6.200 5.730 6.010 135,910 +0.18(+3.09%)
Apr 02, 2024 5.990 5.990 5.730 5.830 78,965 -0.16(-2.67%)
Apr 01, 2024 6.130 6.200 5.910 5.990 65,614 -0.14(-2.28%)
Mar 28, 2024 6.090 6.280 5.850 6.130 120,826 +0.00(+0.00%)
Mar 27, 2024 6.070 6.393 6.020 6.130 240,244 +0.20(+3.37%)
Mar 26, 2024 5.930 6.050 5.620 5.930 164,007 +0.05(+0.85%)
Mar 25, 2024 6.320 6.399 5.820 5.880 280,901 -0.04(-0.68%)
Mar 22, 2024 6.020 6.090 5.530 5.920 1,356,946 -2.20(-27.05%)
Mar 21, 2024 9.300 9.390 8.020 8.115 314,477 -1.45(-15.12%)
Mar 20, 2024 9.730 9.760 9.280 9.560 48,893 +0.03(+0.31%)
Mar 19, 2024 9.890 9.890 9.130 9.530 59,870 -0.45(-4.51%)
Mar 18, 2024 10.43 10.43 9.250 9.980 136,554 -0.30(-2.92%)
Mar 15, 2024 8.940 10.29 8.940 10.28 258,087 +1.19(+13.09%)
Mar 14, 2024 9.360 9.370 9.040 9.090 36,496 -0.27(-2.88%)
Mar 13, 2024 9.430 9.470 9.300 9.360 35,157 -0.08(-0.85%)
Mar 12, 2024 9.560 9.713 9.370 9.440 38,874 -0.16(-1.67%)
Mar 11, 2024 9.750 9.798 9.550 9.600 22,767 -0.15(-1.54%)
Mar 08, 2024 9.960 9.960 9.710 9.750 42,243 -0.08(-0.81%)
Mar 07, 2024 9.770 9.935 9.700 9.830 48,725 +0.06(+0.61%)
Mar 06, 2024 9.990 9.990 9.600 9.770 56,298 -0.20(-2.01%)
Mar 05, 2024 10.26 10.26 9.900 9.970 69,988 -0.29(-2.83%)
Mar 04, 2024 10.30 10.33 10.18 10.26 38,735 -0.07(-0.68%)
Mar 01, 2024 10.15 10.38 10.14 10.33 44,075 +0.21(+2.08%)
Feb 29, 2024 10.16 10.37 10.08 10.12 56,170 +0.04(+0.40%)
Feb 28, 2024 10.01 10.26 9.932 10.08 58,704 +0.06(+0.60%)
Feb 27, 2024 10.17 10.17 9.980 10.02 50,564 -0.07(-0.69%)
Feb 26, 2024 9.800 10.17 9.800 10.09 35,142 +0.09(+0.90%)
Feb 23, 2024 10.15 10.18 9.985 10.00 44,389 -0.20(-1.96%)
Feb 22, 2024 10.29 10.61 10.00 10.20 62,314 -0.29(-2.76%)
Feb 21, 2024 9.500 11.29 9.500 10.49 161,708 -1.13(-9.72%)
Feb 20, 2024 12.00 12.07 11.56 11.62 82,218 -0.39(-3.25%)
Feb 16, 2024 11.92 12.14 11.58 12.01 145,556 +0.17(+1.44%)
Feb 15, 2024 11.20 11.85 10.80 11.84 96,729 +0.52(+4.59%)
Feb 14, 2024 10.79 11.37 10.52 11.32 63,970 +0.65(+6.09%)
Feb 13, 2024 10.95 11.35 10.62 10.67 96,396 -0.89(-7.70%)
Feb 12, 2024 10.30 11.75 9.710 11.56 235,897 +0.96(+9.06%)
Feb 09, 2024 8.710 10.87 8.710 10.60 314,650 +2.17(+25.82%)
Feb 08, 2024 9.950 9.950 8.350 8.425 357,673 -1.32(-13.59%)
Feb 07, 2024 9.830 9.930 9.380 9.750 74,853 +0.09(+0.93%)
Feb 06, 2024 10.06 10.15 9.366 9.660 126,453 -0.59(-5.76%)
Feb 05, 2024 9.650 10.37 9.210 10.25 140,172 +0.62(+6.44%)
Feb 02, 2024 10.35 10.83 9.520 9.630 184,325 -1.04(-9.75%)
Feb 01, 2024 10.93 11.20 10.43 10.67 133,405 -0.33(-3.00%)
Jan 31, 2024 11.11 11.17 10.46 11.00 100,853 +0.00(+0.00%)
Jan 30, 2024 10.93 11.11 10.69 11.00 45,535 -0.01(-0.09%)
Jan 29, 2024 11.08 11.31 10.76 11.01 44,777 +0.09(+0.82%)
Jan 26, 2024 11.42 11.42 10.71 10.92 38,257 -0.29(-2.59%)
Jan 25, 2024 11.23 11.40 10.54 11.21 81,715 +0.06(+0.54%)
Jan 24, 2024 10.57 11.23 10.57 11.15 101,901 +0.62(+5.89%)
Jan 23, 2024 10.27 10.77 10.07 10.53 61,572 +0.53(+5.30%)
Jan 22, 2024 9.250 10.35 9.170 10.00 110,793 +1.00(+11.11%)
Jan 19, 2024 9.980 9.986 8.900 9.000 109,906 -0.79(-8.07%)
Jan 18, 2024 9.490 9.980 9.490 9.790 44,574 +0.20(+2.09%)
Jan 17, 2024 9.800 9.920 9.432 9.590 38,304 -0.21(-2.14%)
Jan 16, 2024 10.06 10.13 9.750 9.800 45,411 -0.23(-2.29%)
Jan 12, 2024 10.39 10.64 9.910 10.03 77,479 -0.21(-2.05%)
Jan 11, 2024 11.26 11.30 10.20 10.24 77,077 -0.92(-8.24%)
Jan 10, 2024 11.18 11.44 11.03 11.16 62,564 -0.24(-2.11%)
Jan 09, 2024 12.54 12.54 10.90 11.40 167,555 -1.06(-8.51%)
Jan 08, 2024 12.24 12.56 12.24 12.46 65,046 -0.02(-0.16%)
Jan 05, 2024 12.23 12.86 12.12 12.48 90,941 +0.00(+0.00%)
Jan 04, 2024 12.50 12.51 12.11 12.48 114,461 +0.16(+1.30%)
Jan 03, 2024 12.42 12.50 12.11 12.32 96,857 +0.12(+0.98%)
Jan 02, 2024 12.10 12.53 11.91 12.20 95,941 +0.07(+0.58%)
Dec 29, 2023 12.13 12.55 12.00 12.13 160,023 +0.04(+0.33%)
Dec 28, 2023 12.48 12.89 11.82 12.09 144,921 -0.68(-5.29%)
Dec 27, 2023 12.38 13.04 12.06 12.77 227,510 +0.71(+5.93%)
Dec 26, 2023 12.19 12.61 11.70 12.05 103,509 -0.49(-3.91%)
Dec 22, 2023 12.78 12.84 11.85 12.54 163,834 -0.14(-1.10%)
Dec 21, 2023 13.84 13.87 11.35 12.68 252,637 -1.03(-7.51%)
Dec 20, 2023 12.69 13.83 12.26 13.71 493,446 +1.46(+11.92%)
Dec 19, 2023 12.36 13.40 11.88 12.25 283,286 +0.18(+1.49%)
Dec 18, 2023 10.98 12.27 10.72 12.07 282,769 +1.38(+12.91%)
Dec 15, 2023 8.860 10.78 8.806 10.69 1,770,054 +2.04(+23.58%)
Dec 14, 2023 9.100 9.100 8.590 8.650 123,579 +0.20(+2.37%)
Dec 13, 2023 10.00 10.05 8.240 8.450 198,150 -1.29(-13.24%)
Dec 12, 2023 10.71 10.71 9.490 9.740 99,640 -0.68(-6.53%)
Dec 11, 2023 11.02 11.22 10.26 10.42 117,912 -0.85(-7.54%)
Dec 08, 2023 11.39 11.72 11.07 11.27 81,855 -0.18(-1.57%)
Dec 07, 2023 10.99 11.87 10.87 11.45 145,324 +0.52(+4.76%)
Dec 06, 2023 9.920 10.96 9.920 10.93 130,291 +0.92(+9.19%)
Dec 05, 2023 9.780 10.39 9.750 10.01 123,838 +0.16(+1.62%)
Dec 04, 2023 10.63 10.98 9.800 9.850 106,980 -0.86(-8.03%)
Dec 01, 2023 10.18 10.77 10.14 10.71 68,689 +0.34(+3.28%)
Nov 30, 2023 10.41 10.49 9.065 10.37 247,646 -0.61(-5.56%)
Nov 29, 2023 11.22 11.44 10.82 10.98 86,602 -0.24(-2.14%)
Nov 28, 2023 11.68 12.20 10.82 11.22 156,249 -0.56(-4.75%)
Nov 27, 2023 11.97 11.99 11.20 11.78 70,062 -0.27(-2.24%)
Nov 24, 2023 11.57 12.28 11.57 12.05 56,241 +0.42(+3.61%)
Nov 22, 2023 13.00 13.00 11.08 11.63 123,330 -1.26(-9.78%)
Nov 21, 2023 12.54 12.99 12.13 12.89 101,660 +0.24(+1.90%)
Nov 20, 2023 10.91 12.73 10.90 12.65 275,333 +1.62(+14.69%)
Nov 17, 2023 12.00 12.04 10.82 11.03 86,748 -1.34(-10.83%)
Nov 16, 2023 13.74 13.74 11.70 12.37 214,799 -1.37(-9.97%)
Nov 15, 2023 12.89 14.83 11.62 13.74 538,438 -2.56(-15.71%)
Nov 14, 2023 10.81 19.78 9.700 16.30 655,653 +5.50(+50.93%)
Nov 13, 2023 8.890 10.91 8.890 10.80 185,902 +1.91(+21.48%)
Nov 10, 2023 8.750 8.940 8.750 8.890 62,209 +0.05(+0.57%)
Nov 09, 2023 8.740 8.890 8.610 8.840 38,570 +0.10(+1.14%)
Nov 08, 2023 8.800 8.880 8.500 8.740 102,103 -0.01(-0.11%)
Nov 07, 2023 8.460 8.880 8.195 8.750 100,973 +0.18(+2.10%)
Nov 06, 2023 8.230 8.750 8.230 8.570 69,099 +0.29(+3.50%)
Nov 03, 2023 8.230 8.350 8.090 8.280 193,420 -0.09(-1.08%)
Nov 02, 2023 8.300 8.435 7.910 8.370 78,555 +0.21(+2.57%)
Nov 01, 2023 8.030 8.280 7.845 8.160 121,646 +0.23(+2.90%)
Oct 31, 2023 8.050 8.080 7.780 7.930 123,725 +0.03(+0.38%)
Oct 30, 2023 7.850 8.170 7.580 7.900 162,319 +0.06(+0.77%)
Oct 27, 2023 8.680 8.770 7.710 7.840 108,140 -0.69(-8.09%)
Oct 26, 2023 8.620 8.760 8.350 8.530 93,011 -0.12(-1.39%)
Oct 25, 2023 8.950 9.010 8.650 8.650 54,647 -0.35(-3.89%)
Oct 24, 2023 8.795 9.050 8.795 9.000 55,453 +0.15(+1.69%)
Oct 23, 2023 8.950 9.040 8.700 8.850 75,490 -0.09(-1.01%)
Oct 20, 2023 9.100 9.260 8.940 8.940 61,287 -0.24(-2.61%)
Oct 19, 2023 9.050 9.240 9.020 9.180 101,958 +0.01(+0.11%)
Oct 18, 2023 9.190 9.300 9.100 9.170 43,445 +0.03(+0.33%)
Oct 17, 2023 8.880 9.140 8.790 9.140 98,731 +0.25(+2.81%)
Oct 16, 2023 8.880 9.020 8.800 8.890 66,941 -0.02(-0.22%)
Oct 13, 2023 8.710 9.020 8.710 8.910 36,915 +0.16(+1.83%)
Oct 12, 2023 8.910 9.100 8.700 8.750 25,635 -0.05(-0.57%)
Oct 11, 2023 8.950 8.950 8.655 8.800 58,437 -0.19(-2.11%)
Oct 10, 2023 9.120 9.260 8.945 8.990 18,272 -0.27(-2.92%)
Oct 09, 2023 9.190 9.410 9.000 9.260 21,477 +0.07(+0.76%)
Oct 06, 2023 8.850 9.200 8.810 9.190 9,600 +0.34(+3.84%)
Oct 05, 2023 9.210 9.210 8.760 8.850 29,120 -0.32(-3.49%)
Oct 04, 2023 9.220 9.220 8.940 9.170 23,419 +0.07(+0.77%)
Oct 03, 2023 9.250 9.250 8.950 9.100 17,201 -0.07(-0.76%)
Oct 02, 2023 9.130 9.233 8.792 9.170 7,994 +0.02(+0.22%)
Sep 29, 2023 9.060 9.390 8.820 9.150 75,384 +0.06(+0.66%)
Sep 28, 2023 8.930 9.470 8.860 9.090 76,863 +0.16(+1.79%)
Sep 27, 2023 9.450 9.450 8.830 8.930 35,356 -0.37(-3.98%)
Sep 26, 2023 9.120 9.710 9.120 9.300 31,795 +0.32(+3.56%)
Sep 25, 2023 9.530 9.135 8.900 8.980 34,386 -0.68(-7.04%)
Sep 22, 2023 9.720 9.910 9.441 9.660 16,933 +0.00(+0.00%)
Sep 21, 2023 9.800 9.800 9.572 9.660 8,053 -0.03(-0.31%)
Sep 20, 2023 9.800 9.830 9.159 9.690 43,265 -0.12(-1.22%)
Sep 19, 2023 9.530 9.930 8.760 9.810 70,561 +0.08(+0.82%)
Sep 18, 2023 9.270 9.860 9.210 9.730 159,425 +0.62(+6.81%)
Sep 15, 2023 8.670 9.710 8.510 9.110 131,403 +0.96(+11.78%)
Sep 14, 2023 9.100 9.123 8.000 8.150 56,101 -0.95(-10.44%)
Sep 13, 2023 9.300 9.330 9.100 9.100 45,919 -0.20(-2.15%)
Sep 12, 2023 9.350 9.410 9.260 9.300 34,753 -0.09(-0.96%)
Sep 11, 2023 9.320 9.390 31,138 +0.17(+1.85%)
Sep 06, 2023 9.219 0 +0.01(+0.10%)
Sep 05, 2023 9.760 9.830 9.060 9.210 66,266 -0.55(-5.64%)
Sep 01, 2023 9.914 9.950 9.602 9.760 33,785 -0.19(-1.91%)
Aug 31, 2023 9.660 10.01 9.610 9.950 60,395 +0.29(+3.00%)
Aug 30, 2023 9.820 9.910 9.660 9.660 18,943 -0.25(-2.52%)
Aug 29, 2023 9.870 9.925 9.720 9.910 23,228 +0.03(+0.30%)
Aug 28, 2023 9.850 10.07 9.765 9.880 35,552 -0.10(-1.00%)
Aug 25, 2023 10.18 10.18 9.920 9.980 15,077 -0.16(-1.58%)
Aug 24, 2023 9.880 10.20 9.880 10.14 39,605 +0.33(+3.36%)
Aug 23, 2023 9.660 9.860 9.480 9.810 26,879 +0.20(+2.08%)
Aug 22, 2023 9.870 9.870 9.362 9.610 36,400 -0.23(-2.34%)
Aug 21, 2023 9.890 10.00 9.710 9.840 31,301 -0.04(-0.40%)
Aug 18, 2023 10.43 10.44 9.820 9.880 49,901 -0.36(-3.52%)
Aug 17, 2023 9.790 10.41 9.720 10.24 96,209 +0.52(+5.35%)
Aug 16, 2023 9.990 9.990 9.486 9.720 19,922 -0.24(-2.41%)
Aug 15, 2023 9.600 9.990 9.550 9.960 44,339 +0.53(+5.62%)
Aug 14, 2023 9.520 9.620 9.380 9.430 23,605 -0.31(-3.18%)
Aug 11, 2023 9.480 9.780 9.210 9.740 33,714 +0.12(+1.25%)
Aug 10, 2023 9.660 9.750 9.495 9.620 49,041 -0.06(-0.62%)
Aug 09, 2023 9.308 9.740 9.176 9.680 17,933 +0.31(+3.31%)
Aug 08, 2023 9.390 9.470 9.290 9.370 11,096 -0.12(-1.26%)
Aug 07, 2023 9.110 9.500 9.110 9.490 16,879 +0.28(+2.98%)
Aug 04, 2023 9.360 9.360 9.105 9.215 10,266 -0.15(-1.65%)
Aug 03, 2023 9.340 9.764 9.275 9.370 28,172 +0.11(+1.19%)
Aug 02, 2023 9.360 9.360 9.160 9.260 8,549 -0.08(-0.86%)
Aug 01, 2023 9.230 9.610 9.170 9.340 31,404 +0.11(+1.19%)
Jul 31, 2023 9.550 9.795 9.060 9.230 115,100 -0.57(-5.82%)
Jul 28, 2023 9.930 10.07 9.550 9.800 59,771 +0.03(+0.31%)
Jul 27, 2023 9.500 10.05 9.310 9.770 51,031 +0.27(+2.84%)
Jul 26, 2023 9.400 9.650 9.390 9.500 17,492 +0.12(+1.28%)
Jul 25, 2023 9.300 9.550 9.300 9.380 31,351 +0.16(+1.74%)
Jul 24, 2023 9.460 9.710 9.200 9.220 61,513 -0.24(-2.54%)
Jul 21, 2023 9.650 9.650 9.360 9.460 19,640 -0.27(-2.77%)
Jul 20, 2023 9.410 9.730 9.300 9.730 45,999 +0.28(+2.96%)
Jul 19, 2023 9.440 9.700 9.400 9.450 35,344 +0.01(+0.11%)
Jul 18, 2023 9.550 9.700 9.335 9.440 46,512 -0.06(-0.63%)
Jul 17, 2023 9.660 9.749 9.330 9.500 28,815 -0.15(-1.55%)
Jul 14, 2023 9.260 9.770 9.260 9.650 59,955 +0.43(+4.66%)
Jul 13, 2023 9.500 9.690 9.200 9.220 56,021 -0.13(-1.39%)
Jul 12, 2023 9.990 9.990 9.170 9.350 37,614 -0.11(-1.16%)
Jul 11, 2023 9.850 9.995 9.210 9.460 83,349 -0.42(-4.25%)
Jul 10, 2023 9.660 10.20 9.560 9.880 106,471 +0.16(+1.65%)
Jul 07, 2023 10.20 10.80 9.550 9.720 84,890 -0.29(-2.90%)
Jul 06, 2023 9.820 11.42 9.820 10.01 363,190 +0.16(+1.62%)
Jul 05, 2023 9.990 10.26 9.610 9.850 75,112 -0.14(-1.40%)
Jul 03, 2023 9.120 10.31 9.120 9.990 106,055 +0.87(+9.54%)
Jun 30, 2023 9.590 10.43 8.900 9.120 191,959 -0.78(-7.88%)
Jun 29, 2023 9.100 10.51 8.810 9.900 162,809 +0.77(+8.43%)
Jun 28, 2023 9.200 9.998 8.810 9.130 198,505 +0.11(+1.22%)
Jun 27, 2023 8.450 10.35 8.400 9.020 549,202 +1.24(+15.94%)
Jun 26, 2023 7.220 7.903 7.200 7.780 67,210 +0.78(+11.14%)
Jun 23, 2023 7.610 7.720 7.000 7.000 288,247 -0.51(-6.79%)
Jun 22, 2023 7.560 7.860 7.450 7.510 38,845 -0.17(-2.21%)
Jun 21, 2023 7.570 8.010 7.450 7.680 23,800 -0.11(-1.41%)
Jun 20, 2023 7.790 7.790 7.440 7.790 24,661 +0.36(+4.85%)
Jun 16, 2023 7.430 7.800 7.330 7.430 17,462 -0.01(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.