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:

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

7.250 -0.070 (-0.96%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 7.160 7.330 6.970 7.320 52,567 +0.18(+2.52%)
Jun 14, 2024 7.000 7.240 7.000 7.140 30,427 +0.05(+0.71%)
Jun 13, 2024 7.100 7.250 7.060 7.090 31,019 -0.01(-0.14%)
Jun 12, 2024 7.070 7.350 7.070 7.100 39,336 +0.04(+0.57%)
Jun 11, 2024 7.250 7.400 7.020 7.060 35,268 -0.23(-3.16%)
Jun 10, 2024 7.020 7.330 7.020 7.290 25,626 +0.15(+2.10%)
Jun 07, 2024 7.000 7.190 6.950 7.140 47,415 +0.06(+0.85%)
Jun 06, 2024 7.010 7.270 7.010 7.080 55,357 +0.07(+1.00%)
Jun 05, 2024 7.430 7.430 7.000 7.010 62,271 -0.43(-5.78%)
Jun 04, 2024 7.530 7.740 7.290 7.440 87,792 +0.07(+0.95%)
Jun 03, 2024 7.090 7.520 7.050 7.370 45,327 +0.31(+4.39%)
May 31, 2024 7.160 7.240 7.010 7.060 32,948 -0.06(-0.84%)
May 30, 2024 7.340 7.520 7.040 7.120 97,074 -0.28(-3.78%)
May 29, 2024 7.980 7.980 7.300 7.400 168,389 -0.37(-4.76%)
May 28, 2024 7.870 8.400 7.610 7.770 115,005 -0.09(-1.15%)
May 24, 2024 7.580 7.860 7.500 7.860 42,322 +0.29(+3.83%)
May 23, 2024 7.630 7.670 7.530 7.570 53,882 -0.05(-0.66%)
May 22, 2024 7.500 7.800 7.394 7.620 95,897 +0.11(+1.46%)
May 21, 2024 7.010 7.550 7.010 7.510 51,426 +0.44(+6.22%)
May 20, 2024 7.300 7.440 6.870 7.070 148,823 -0.12(-1.67%)
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%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.