Free Trial

Ispire Technology (ISPR) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free ISPR Stock Alerts
$5.21
+0.12 (+2.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ispire Technology Stock Price Performance

5 Day
Performance
-4.23%
1 Month
Performance
-15.01%
3 Month
Performance
-52.29%
6 Month
Performance
-33.55%
Year-To-Date
Performance
-57.05%
1 Year
Performance
-41.85%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ISPR Stock Chart for Sunday, April, 28, 2024

ISPR Chart by TradingView

Ispire Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
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
02/26/2024$10.00$10.09
+0.90%		$10.17$9.8035,142 shs$547.69 million
02/23/2024$10.20$10.00
-1.96%		$10.18$9.9944,389 shs$542.80 million
02/22/2024$10.49$10.20
-2.76%		$10.60$10.0062,314 shs$553.66 million
02/21/2024$11.62$10.49
-9.72%		$11.29$9.50161,708 shs$569.40 million
02/20/2024$12.01$11.62
-3.25%		$12.07$11.5680,296 shs$630.73 million
02/19/2024$12.01$12.01$12.14$11.58145,500 shs$651.89 million
02/16/2024$11.84$12.01
+1.44%		$12.14$11.58144,398 shs$651.90 million
02/15/2024$11.32$11.84
+4.59%		$11.85$10.8096,729 shs$642.66 million
02/14/2024$10.67$11.32
+6.09%		$11.37$10.5563,970 shs$614.45 million
02/13/2024$11.56$10.67
-7.70%		$11.35$10.6299,119 shs$579.17 million
02/12/2024$10.60$11.56
+9.06%		$11.75$9.74235,897 shs$627.48 million
02/09/2024$8.43$10.60
+25.82%		$10.87$8.71313,656 shs$575.37 million
02/08/2024$9.75$8.43
-13.59%		$9.95$8.35357,673 shs$457.31 million
02/07/2024$9.66$9.75
+0.93%		$9.93$9.3874,753 shs$529.23 million
02/06/2024$10.25$9.66
-5.76%		$10.15$9.37126,453 shs$524.35 million
02/05/2024$9.63$10.25
+6.44%		$10.37$9.22140,172 shs$556.26 million
02/02/2024$10.67$9.63
-9.75%		$10.83$9.52184,323 shs$522.62 million
02/01/2024$11.00$10.67
-3.00%		$11.20$10.43133,405 shs$579.06 million
01/31/2024$11.00$11.00$11.17$10.46100,816 shs$596.96 million
01/30/2024$11.01$11.00
-0.09%		$11.11$10.6945,535 shs$596.97 million
01/29/2024$10.92$11.01
+0.82%		$11.15$10.8044,777 shs$597.51 million

Related Companies:
This page (NASDAQ:ISPR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets