Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

7.160 -0.030 (-0.42%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 20, 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 (%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.