Free Trial

Ispire Technology (ISPR) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ISPR Stock Alerts
$7.77
-0.09 (-1.15%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ispire Technology Stock Price Performance

5 Day
Performance
+2.64%
1 Month
Performance
+49.14%
3 Month
Performance
-22.92%
6 Month
Performance
-30.75%
Year-To-Date
Performance
-35.94%
1 Year
Performance
+4.58%
Receive ISPR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ispire Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ISPR Stock Chart for Tuesday, May, 28, 2024

ISPR Chart by TradingView

Ispire Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.86$7.77
-1.15%		$8.40$7.61115,005 shs$438.23 million
05/27/2024$7.86$7.86$7.86$7.5042,300 shs$443.30 million
05/24/2024$7.57$7.86
+3.83%		$7.86$7.5042,000 shs$443.30 million
05/23/2024$7.62$7.57
-0.66%		$7.67$7.5353,882 shs$426.95 million
05/22/2024$7.51$7.62
+1.46%		$7.78$7.3995,897 shs$429.77 million
05/21/2024$7.07$7.51
+6.22%		$7.55$7.0150,305 shs$423.57 million
05/20/2024$7.19$7.07
-1.67%		$7.44$6.87148,678 shs$398.75 million
05/17/2024$6.99$7.19
+2.86%		$7.47$6.98131,916 shs$405.52 million
05/16/2024$6.33$6.99
+10.43%		$6.99$6.19103,756 shs$393.82 million
05/15/2024$5.97$6.33
+6.03%		$6.61$5.75104,282 shs$356.63 million
05/14/2024$5.98$5.97
-0.17%		$6.01$5.8342,740 shs$336.35 million
05/13/2024$5.88$5.98
+1.70%		$6.05$5.8041,637 shs$336.91 million
05/10/2024$6.03$5.88
-2.49%		$6.10$5.8758,255 shs$331.22 million
05/09/2024$5.99$6.03
+0.67%		$6.10$5.8668,293 shs$339.67 million
05/08/2024$5.87$5.99
+2.04%		$6.02$5.6534,195 shs$337.42 million
05/07/2024$5.98$5.87
-1.84%		$5.98$5.8033,554 shs$330.66 million
05/06/2024$5.66$5.98
+5.65%		$6.11$5.6644,418 shs$336.85 million
05/03/2024$5.71$5.66
-0.88%		$5.72$5.5824,483 shs$318.83 million
05/02/2024$5.42$5.71
+5.35%		$5.73$5.2750,115 shs$321.64 million
05/01/2024$5.17$5.42
+4.84%		$5.75$5.25106,090 shs$291.22 million
04/30/2024$5.13$5.17
+0.78%		$5.50$5.1182,663 shs$291.23 million
04/29/2024$5.21$5.13
-1.54%		$5.29$5.1121,660 shs$288.97 million
04/26/2024$5.09$5.21
+2.36%		$5.22$5.1114,405 shs$293.48 million
04/25/2024$5.21$5.09
-2.30%		$5.31$5.0632,105 shs$286.72 million
04/24/2024$5.44$5.21
-4.23%		$5.43$5.1449,435 shs$293.48 million
04/23/2024$5.35$5.44
+1.68%		$5.57$5.4312,418 shs$306.44 million
04/22/2024$5.54$5.35
-3.43%		$5.54$5.2826,800 shs$301.36 million
04/19/2024$5.77$5.54
-3.99%		$5.71$5.40110,906 shs$312.07 million
04/18/2024$5.71$5.77
+1.05%		$5.83$5.5560,250 shs$325.02 million
04/17/2024$5.34$5.71
+6.93%		$5.84$5.3473,649 shs$321.64 million
04/16/2024$5.46$5.34
-2.20%		$5.46$5.0158,453 shs$300.80 million
04/15/2024$5.48$5.46
-0.36%		$5.56$5.4039,704 shs$307.56 million
04/12/2024$5.55$5.48
-1.26%		$5.65$5.4356,355 shs$308.69 million
04/11/2024$5.55$5.55$5.78$5.4169,702 shs$312.63 million
04/10/2024$5.82$5.55
-4.64%		$5.84$5.4388,044 shs$312.63 million
04/09/2024$5.86$5.82
-0.68%		$5.88$5.7926,731 shs$327.84 million
04/08/2024$5.82$5.86
+0.69%		$5.99$5.7827,043 shs$330.09 million
04/05/2024$5.90$5.82
-1.36%		$5.99$5.8131,524 shs$327.84 million
04/04/2024$6.01$5.90
-1.83%		$6.01$5.8467,204 shs$332.34 million
04/03/2024$5.83$6.01
+3.09%		$6.20$5.73135,907 shs$338.54 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$5.99$5.83
-2.67%		$5.99$5.7378,955 shs$328.40 million
04/01/2024$6.13$5.99
-2.28%		$6.20$5.9165,599 shs$337.42 million
03/29/2024$6.13$6.13$6.28$5.85120,826 shs$345.30 million
03/28/2024$6.13$6.13$6.28$5.85120,823 shs$332.74 million
03/27/2024$5.93$6.13
+3.37%		$6.39$6.02240,203 shs$332.74 million
03/26/2024$5.88$5.93
+0.85%		$6.05$5.62164,006 shs$321.88 million
03/25/2024$5.92$5.88
-0.68%		$6.40$5.82280,839 shs$319.17 million
03/22/2024$8.12$5.92
-27.05%		$6.09$5.531.36 million shs$321.34 million
03/21/2024$9.56$8.12
-15.12%		$9.39$8.02294,180 shs$440.48 million
03/20/2024$9.53$9.56
+0.31%		$9.76$9.2848,893 shs$518.92 million
03/19/2024$9.98$9.53
-4.51%		$9.89$9.1359,870 shs$517.28 million
03/18/2024$10.28$9.98
-2.92%		$10.43$9.25136,554 shs$541.71 million
03/15/2024$9.09$10.28
+13.09%		$10.29$8.94258,087 shs$558.00 million
03/14/2024$9.36$9.09
-2.88%		$9.37$9.0436,496 shs$493.40 million
03/13/2024$9.44$9.36
-0.85%		$9.47$9.3035,157 shs$508.06 million
03/12/2024$9.60$9.44
-1.67%		$9.71$9.3738,874 shs$512.40 million
03/11/2024$9.75$9.60
-1.54%		$9.80$9.5522,767 shs$521.09 million
03/08/2024$9.83$9.75
-0.81%		$9.96$9.7142,243 shs$529.23 million
03/07/2024$9.77$9.83
+0.61%		$9.94$9.7148,725 shs$533.57 million
03/06/2024$9.97$9.77
-2.01%		$9.99$9.6056,298 shs$530.32 million
03/05/2024$10.26$9.97
-2.83%		$10.26$9.9069,988 shs$541.17 million
03/04/2024$10.33$10.26
-0.68%		$10.33$10.1838,735 shs$556.91 million
03/01/2024$10.12$10.33
+2.08%		$10.38$10.1444,075 shs$560.71 million
02/29/2024$10.08$10.12
+0.40%		$10.37$10.0856,170 shs$549.30 million
02/28/2024$10.02$10.08
+0.60%		$10.26$9.9358,297 shs$547.14 million
02/27/2024$10.09$10.02
-0.69%		$10.17$9.9850,554 shs$543.89 million

Related Companies:
This page (NASDAQ:ISPR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings