Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

7.060 -0.060 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 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%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.