Free Trial

Ispire Technology (ISPR) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free ISPR Stock Alerts
$7.19
+0.20 (+2.86%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ispire Technology Stock Price Performance

5 Day
Performance
+20.44%
1 Month
Performance
+29.78%
3 Month
Performance
-40.13%
6 Month
Performance
-34.81%
Year-To-Date
Performance
-40.73%
1 Year
Performance
-18.76%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ISPR Stock Chart for Sunday, May, 19, 2024

ISPR Chart by TradingView

Ispire Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:ISPR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings