Ispire Technology Inc NASDAQ:ISPR Historical Prices

Below are the 230 trading days of historical prices for ISPR.

# Exchange Symbol Date Open High Low Close
230 NASDAQ ISPR Mon, Mar 4, 2024 10.30 10.33 10.18 10.26
229 NASDAQ ISPR Fri, Mar 1, 2024 10.15 10.38 10.14 10.33
228 NASDAQ ISPR Thu, Feb 29, 2024 10.16 10.37 10.08 10.12
227 NASDAQ ISPR Wed, Feb 28, 2024 10.01 10.26 9.93 10.08
226 NASDAQ ISPR Tue, Feb 27, 2024 10.17 10.17 9.98 10.02
225 NASDAQ ISPR Mon, Feb 26, 2024 9.80 10.17 9.80 10.09
224 NASDAQ ISPR Fri, Feb 23, 2024 10.15 10.18 9.99 10.00
223 NASDAQ ISPR Thu, Feb 22, 2024 10.29 10.61 10.00 10.20
222 NASDAQ ISPR Wed, Feb 21, 2024 9.50 11.29 9.50 10.49
221 NASDAQ ISPR Tue, Feb 20, 2024 12.00 12.07 11.56 11.62
220 NASDAQ ISPR Fri, Feb 16, 2024 11.92 12.14 11.58 12.01
219 NASDAQ ISPR Thu, Feb 15, 2024 11.20 11.85 10.80 11.84
218 NASDAQ ISPR Wed, Feb 14, 2024 10.79 11.37 10.52 11.32
217 NASDAQ ISPR Tue, Feb 13, 2024 10.95 11.35 10.62 10.67
216 NASDAQ ISPR Mon, Feb 12, 2024 10.30 11.75 9.71 11.56
215 NASDAQ ISPR Fri, Feb 9, 2024 8.71 10.87 8.71 10.60
214 NASDAQ ISPR Thu, Feb 8, 2024 9.95 9.95 8.35 8.43
213 NASDAQ ISPR Wed, Feb 7, 2024 9.83 9.93 9.38 9.75
212 NASDAQ ISPR Tue, Feb 6, 2024 10.06 10.15 9.37 9.66
211 NASDAQ ISPR Mon, Feb 5, 2024 9.65 10.37 9.21 10.25
210 NASDAQ ISPR Fri, Feb 2, 2024 10.35 10.83 9.52 9.63
209 NASDAQ ISPR Thu, Feb 1, 2024 10.93 11.20 10.43 10.67
208 NASDAQ ISPR Wed, Jan 31, 2024 11.11 11.17 10.46 11.00
207 NASDAQ ISPR Tue, Jan 30, 2024 10.93 11.11 10.69 11.00
206 NASDAQ ISPR Mon, Jan 29, 2024 11.08 11.31 10.76 11.01
205 NASDAQ ISPR Fri, Jan 26, 2024 11.42 11.42 10.71 10.92
204 NASDAQ ISPR Thu, Jan 25, 2024 11.23 11.40 10.54 11.21
203 NASDAQ ISPR Wed, Jan 24, 2024 10.57 11.23 10.57 11.15
202 NASDAQ ISPR Tue, Jan 23, 2024 10.27 10.77 10.07 10.53
201 NASDAQ ISPR Mon, Jan 22, 2024 9.25 10.35 9.17 10.00
200 NASDAQ ISPR Fri, Jan 19, 2024 9.98 9.99 8.90 9.00
199 NASDAQ ISPR Thu, Jan 18, 2024 9.49 9.98 9.49 9.79
198 NASDAQ ISPR Wed, Jan 17, 2024 9.80 9.92 9.43 9.59
197 NASDAQ ISPR Tue, Jan 16, 2024 10.06 10.13 9.75 9.80
196 NASDAQ ISPR Fri, Jan 12, 2024 10.39 10.64 9.91 10.03
195 NASDAQ ISPR Thu, Jan 11, 2024 11.26 11.30 10.20 10.24
194 NASDAQ ISPR Wed, Jan 10, 2024 11.18 11.44 11.03 11.16
193 NASDAQ ISPR Tue, Jan 9, 2024 12.54 12.54 10.90 11.40
192 NASDAQ ISPR Mon, Jan 8, 2024 12.24 12.56 12.24 12.46
191 NASDAQ ISPR Fri, Jan 5, 2024 12.23 12.86 12.12 12.48
190 NASDAQ ISPR Thu, Jan 4, 2024 12.50 12.51 12.11 12.48
189 NASDAQ ISPR Wed, Jan 3, 2024 12.42 12.50 12.11 12.32
188 NASDAQ ISPR Tue, Jan 2, 2024 12.10 12.53 11.91 12.20
187 NASDAQ ISPR Fri, Dec 29, 2023 12.13 12.55 12.00 12.13
186 NASDAQ ISPR Thu, Dec 28, 2023 12.48 12.89 11.82 12.09
185 NASDAQ ISPR Wed, Dec 27, 2023 12.38 13.04 12.06 12.77
184 NASDAQ ISPR Tue, Dec 26, 2023 12.19 12.61 11.70 12.05
183 NASDAQ ISPR Fri, Dec 22, 2023 12.78 12.84 11.85 12.54
182 NASDAQ ISPR Thu, Dec 21, 2023 13.84 13.87 11.35 12.68
181 NASDAQ ISPR Wed, Dec 20, 2023 12.69 13.83 12.26 13.71
180 NASDAQ ISPR Tue, Dec 19, 2023 12.36 13.40 11.88 12.25
179 NASDAQ ISPR Mon, Dec 18, 2023 10.98 12.27 10.72 12.07
178 NASDAQ ISPR Fri, Dec 15, 2023 8.86 10.78 8.81 10.69
177 NASDAQ ISPR Thu, Dec 14, 2023 9.10 9.10 8.59 8.65
176 NASDAQ ISPR Wed, Dec 13, 2023 10.00 10.05 8.24 8.45
175 NASDAQ ISPR Tue, Dec 12, 2023 10.71 10.71 9.49 9.74
174 NASDAQ ISPR Mon, Dec 11, 2023 11.02 11.22 10.26 10.42
173 NASDAQ ISPR Fri, Dec 8, 2023 11.39 11.72 11.07 11.27
172 NASDAQ ISPR Thu, Dec 7, 2023 10.99 11.87 10.87 11.45
171 NASDAQ ISPR Wed, Dec 6, 2023 9.92 10.96 9.92 10.93
170 NASDAQ ISPR Tue, Dec 5, 2023 9.78 10.39 9.75 10.01
169 NASDAQ ISPR Mon, Dec 4, 2023 10.63 10.98 9.80 9.85
168 NASDAQ ISPR Fri, Dec 1, 2023 10.18 10.77 10.14 10.71
167 NASDAQ ISPR Thu, Nov 30, 2023 10.41 10.50 9.07 10.37
166 NASDAQ ISPR Wed, Nov 29, 2023 11.22 11.44 10.82 10.98
165 NASDAQ ISPR Tue, Nov 28, 2023 11.68 12.20 10.82 11.22
164 NASDAQ ISPR Mon, Nov 27, 2023 11.97 11.99 11.20 11.78
163 NASDAQ ISPR Fri, Nov 24, 2023 11.57 12.28 11.57 12.05
162 NASDAQ ISPR Wed, Nov 22, 2023 13.00 13.00 11.08 11.63
161 NASDAQ ISPR Tue, Nov 21, 2023 12.54 12.99 12.14 12.89
160 NASDAQ ISPR Mon, Nov 20, 2023 10.91 12.73 10.90 12.65
159 NASDAQ ISPR Fri, Nov 17, 2023 12.00 12.04 10.82 11.03
158 NASDAQ ISPR Thu, Nov 16, 2023 13.74 13.74 11.70 12.37
157 NASDAQ ISPR Wed, Nov 15, 2023 12.89 14.83 11.62 13.74
156 NASDAQ ISPR Tue, Nov 14, 2023 10.81 19.78 9.70 16.30
155 NASDAQ ISPR Mon, Nov 13, 2023 8.89 10.91 8.89 10.80
154 NASDAQ ISPR Fri, Nov 10, 2023 8.75 8.94 8.75 8.89
153 NASDAQ ISPR Thu, Nov 9, 2023 8.74 8.89 8.61 8.84
152 NASDAQ ISPR Wed, Nov 8, 2023 8.80 8.88 8.50 8.74
151 NASDAQ ISPR Tue, Nov 7, 2023 8.46 8.88 8.20 8.75
150 NASDAQ ISPR Mon, Nov 6, 2023 8.23 8.75 8.23 8.57
149 NASDAQ ISPR Fri, Nov 3, 2023 8.23 8.35 8.09 8.28
148 NASDAQ ISPR Thu, Nov 2, 2023 8.30 8.44 7.91 8.37
147 NASDAQ ISPR Wed, Nov 1, 2023 8.03 8.28 7.85 8.16
146 NASDAQ ISPR Tue, Oct 31, 2023 8.05 8.08 7.78 7.93
145 NASDAQ ISPR Mon, Oct 30, 2023 7.85 8.17 7.58 7.90
144 NASDAQ ISPR Fri, Oct 27, 2023 8.68 8.77 7.71 7.84
143 NASDAQ ISPR Thu, Oct 26, 2023 8.62 8.76 8.35 8.53
142 NASDAQ ISPR Wed, Oct 25, 2023 8.95 9.01 8.65 8.65
141 NASDAQ ISPR Tue, Oct 24, 2023 8.80 9.05 8.80 9.00
140 NASDAQ ISPR Mon, Oct 23, 2023 8.95 9.04 8.70 8.85
139 NASDAQ ISPR Fri, Oct 20, 2023 9.10 9.26 8.94 8.94
138 NASDAQ ISPR Thu, Oct 19, 2023 9.05 9.24 9.02 9.18
137 NASDAQ ISPR Wed, Oct 18, 2023 9.19 9.30 9.10 9.17
136 NASDAQ ISPR Tue, Oct 17, 2023 8.88 9.14 8.79 9.14
135 NASDAQ ISPR Mon, Oct 16, 2023 8.88 9.02 8.80 8.89
134 NASDAQ ISPR Fri, Oct 13, 2023 8.71 9.02 8.71 8.91
133 NASDAQ ISPR Thu, Oct 12, 2023 8.91 9.10 8.70 8.75
132 NASDAQ ISPR Wed, Oct 11, 2023 8.95 8.95 8.66 8.80
131 NASDAQ ISPR Tue, Oct 10, 2023 9.12 9.26 8.95 8.99
130 NASDAQ ISPR Mon, Oct 9, 2023 9.19 9.41 9.00 9.26
129 NASDAQ ISPR Fri, Oct 6, 2023 8.85 9.20 8.81 9.19
128 NASDAQ ISPR Thu, Oct 5, 2023 9.21 9.21 8.76 8.85
127 NASDAQ ISPR Wed, Oct 4, 2023 9.22 9.22 8.94 9.17
126 NASDAQ ISPR Tue, Oct 3, 2023 9.25 9.25 8.95 9.10
125 NASDAQ ISPR Mon, Oct 2, 2023 9.13 9.23 8.79 9.17
124 NASDAQ ISPR Fri, Sep 29, 2023 9.06 9.39 8.82 9.15
123 NASDAQ ISPR Thu, Sep 28, 2023 8.93 9.47 8.86 9.09
122 NASDAQ ISPR Wed, Sep 27, 2023 9.45 9.45 8.83 8.93
121 NASDAQ ISPR Tue, Sep 26, 2023 9.12 9.71 9.12 9.30
120 NASDAQ ISPR Mon, Sep 25, 2023 9.53 9.59 8.90 8.98
119 NASDAQ ISPR Fri, Sep 22, 2023 9.72 9.91 9.44 9.66
118 NASDAQ ISPR Thu, Sep 21, 2023 9.80 9.80 9.57 9.66
117 NASDAQ ISPR Wed, Sep 20, 2023 9.80 9.83 9.16 9.69
116 NASDAQ ISPR Tue, Sep 19, 2023 9.53 9.93 8.76 9.81
115 NASDAQ ISPR Mon, Sep 18, 2023 9.27 9.86 9.21 9.73
114 NASDAQ ISPR Fri, Sep 15, 2023 8.67 9.71 8.51 9.11
113 NASDAQ ISPR Thu, Sep 14, 2023 9.10 9.12 8.00 8.15
112 NASDAQ ISPR Wed, Sep 13, 2023 9.30 9.33 9.10 9.10
111 NASDAQ ISPR Tue, Sep 12, 2023 9.35 9.41 9.26 9.30
110 NASDAQ ISPR Mon, Sep 11, 2023 9.39 9.39 9.39 9.39
109 NASDAQ ISPR Fri, Sep 8, 2023 9.43 9.44 9.25 9.32
108 NASDAQ ISPR Thu, Sep 7, 2023 9.33 9.50 9.29 9.34
107 NASDAQ ISPR Wed, Sep 6, 2023 9.30 9.55 9.20 9.29
106 NASDAQ ISPR Tue, Sep 5, 2023 9.76 9.83 9.06 9.21
105 NASDAQ ISPR Fri, Sep 1, 2023 9.91 9.95 9.60 9.76
104 NASDAQ ISPR Thu, Aug 31, 2023 9.66 10.01 9.61 9.95
103 NASDAQ ISPR Wed, Aug 30, 2023 9.82 9.91 9.66 9.66
102 NASDAQ ISPR Tue, Aug 29, 2023 9.87 9.93 9.72 9.91
101 NASDAQ ISPR Mon, Aug 28, 2023 9.85 10.07 9.77 9.88
100 NASDAQ ISPR Fri, Aug 25, 2023 10.18 10.18 9.92 9.98
99 NASDAQ ISPR Thu, Aug 24, 2023 9.88 10.20 9.88 10.14
98 NASDAQ ISPR Wed, Aug 23, 2023 9.66 9.86 9.48 9.81
97 NASDAQ ISPR Tue, Aug 22, 2023 9.87 9.87 9.36 9.61
96 NASDAQ ISPR Mon, Aug 21, 2023 9.89 10.00 9.71 9.84
95 NASDAQ ISPR Fri, Aug 18, 2023 10.43 10.44 9.82 9.88
94 NASDAQ ISPR Thu, Aug 17, 2023 9.79 10.41 9.72 10.24
93 NASDAQ ISPR Wed, Aug 16, 2023 9.99 9.99 9.49 9.72
92 NASDAQ ISPR Tue, Aug 15, 2023 9.60 9.99 9.55 9.96
91 NASDAQ ISPR Mon, Aug 14, 2023 9.52 9.62 9.38 9.43
90 NASDAQ ISPR Fri, Aug 11, 2023 9.48 9.78 9.21 9.74
89 NASDAQ ISPR Thu, Aug 10, 2023 9.67 9.75 9.50 9.62
88 NASDAQ ISPR Wed, Aug 9, 2023 9.31 9.74 9.18 9.68
87 NASDAQ ISPR Tue, Aug 8, 2023 9.39 9.47 9.29 9.37
86 NASDAQ ISPR Mon, Aug 7, 2023 9.11 9.50 9.11 9.49
85 NASDAQ ISPR Fri, Aug 4, 2023 9.36 9.36 9.11 9.22
84 NASDAQ ISPR Thu, Aug 3, 2023 9.34 9.76 9.28 9.37
83 NASDAQ ISPR Wed, Aug 2, 2023 9.36 9.36 9.16 9.26
82 NASDAQ ISPR Tue, Aug 1, 2023 9.23 9.61 9.17 9.34
81 NASDAQ ISPR Mon, Jul 31, 2023 9.55 9.80 9.06 9.23
80 NASDAQ ISPR Fri, Jul 28, 2023 9.93 10.07 9.55 9.80
79 NASDAQ ISPR Thu, Jul 27, 2023 9.50 10.05 9.31 9.77
78 NASDAQ ISPR Wed, Jul 26, 2023 9.40 9.65 9.39 9.50
77 NASDAQ ISPR Tue, Jul 25, 2023 9.30 9.55 9.30 9.38
76 NASDAQ ISPR Mon, Jul 24, 2023 9.46 9.71 9.20 9.22
75 NASDAQ ISPR Fri, Jul 21, 2023 9.65 9.65 9.36 9.46
74 NASDAQ ISPR Thu, Jul 20, 2023 9.41 9.73 9.30 9.73
73 NASDAQ ISPR Wed, Jul 19, 2023 9.44 9.70 9.40 9.45
72 NASDAQ ISPR Tue, Jul 18, 2023 9.55 9.70 9.34 9.44
71 NASDAQ ISPR Mon, Jul 17, 2023 9.66 9.75 9.33 9.50
70 NASDAQ ISPR Fri, Jul 14, 2023 9.26 9.77 9.26 9.65
69 NASDAQ ISPR Thu, Jul 13, 2023 9.50 9.69 9.20 9.22
68 NASDAQ ISPR Wed, Jul 12, 2023 9.99 9.99 9.17 9.35
67 NASDAQ ISPR Tue, Jul 11, 2023 9.85 10.00 9.21 9.46
66 NASDAQ ISPR Mon, Jul 10, 2023 9.66 10.20 9.56 9.88
65 NASDAQ ISPR Fri, Jul 7, 2023 10.20 10.80 9.55 9.72
64 NASDAQ ISPR Thu, Jul 6, 2023 9.82 11.42 9.82 10.01
63 NASDAQ ISPR Wed, Jul 5, 2023 9.99 10.26 9.61 9.85
62 NASDAQ ISPR Mon, Jul 3, 2023 9.12 10.31 9.12 9.99
61 NASDAQ ISPR Fri, Jun 30, 2023 9.59 10.43 8.90 9.12
60 NASDAQ ISPR Thu, Jun 29, 2023 9.10 10.51 8.81 9.90
59 NASDAQ ISPR Wed, Jun 28, 2023 9.20 10.00 8.81 9.13
58 NASDAQ ISPR Tue, Jun 27, 2023 8.45 10.35 8.40 9.02
57 NASDAQ ISPR Mon, Jun 26, 2023 7.22 7.90 7.20 7.78
56 NASDAQ ISPR Fri, Jun 23, 2023 7.61 7.72 7.00 7.00
55 NASDAQ ISPR Thu, Jun 22, 2023 7.56 7.86 7.45 7.51
54 NASDAQ ISPR Wed, Jun 21, 2023 7.57 8.01 7.45 7.68
53 NASDAQ ISPR Tue, Jun 20, 2023 7.79 7.79 7.44 7.79
52 NASDAQ ISPR Fri, Jun 16, 2023 7.43 7.80 7.33 7.43
51 NASDAQ ISPR Thu, Jun 15, 2023 7.80 7.80 7.36 7.44
50 NASDAQ ISPR Wed, Jun 14, 2023 7.50 7.90 7.36 7.36
49 NASDAQ ISPR Tue, Jun 13, 2023 7.75 7.89 7.41 7.47
48 NASDAQ ISPR Mon, Jun 12, 2023 7.77 8.25 7.70 7.70
47 NASDAQ ISPR Fri, Jun 9, 2023 7.67 8.34 7.65 7.70
46 NASDAQ ISPR Thu, Jun 8, 2023 7.91 8.20 7.60 7.60
45 NASDAQ ISPR Wed, Jun 7, 2023 8.29 8.30 7.85 7.86
44 NASDAQ ISPR Tue, Jun 6, 2023 8.05 8.30 7.72 8.25
43 NASDAQ ISPR Mon, Jun 5, 2023 8.38 8.40 7.50 7.52
42 NASDAQ ISPR Fri, Jun 2, 2023 8.69 8.88 8.38 8.39
41 NASDAQ ISPR Thu, Jun 1, 2023 7.78 8.70 7.76 8.37
40 NASDAQ ISPR Wed, May 31, 2023 7.41 7.97 7.39 7.49
39 NASDAQ ISPR Tue, May 30, 2023 7.57 7.77 7.38 7.38
38 NASDAQ ISPR Fri, May 26, 2023 8.01 8.01 7.35 7.43
37 NASDAQ ISPR Thu, May 25, 2023 7.61 7.97 7.43 7.43
36 NASDAQ ISPR Wed, May 24, 2023 7.45 7.90 7.42 7.42
35 NASDAQ ISPR Tue, May 23, 2023 7.64 7.94 7.33 7.45
34 NASDAQ ISPR Mon, May 22, 2023 8.95 8.95 7.60 7.60
33 NASDAQ ISPR Fri, May 19, 2023 8.45 8.95 8.15 8.85
32 NASDAQ ISPR Thu, May 18, 2023 7.94 8.90 7.44 8.90
31 NASDAQ ISPR Wed, May 17, 2023 8.75 8.75 7.77 7.94
30 NASDAQ ISPR Tue, May 16, 2023 8.80 8.80 8.34 8.65
29 NASDAQ ISPR Mon, May 15, 2023 8.88 8.98 8.80 8.81
28 NASDAQ ISPR Fri, May 12, 2023 9.13 9.13 8.70 9.00
27 NASDAQ ISPR Thu, May 11, 2023 9.20 9.20 8.81 9.10
26 NASDAQ ISPR Wed, May 10, 2023 9.26 9.26 9.01 9.20
25 NASDAQ ISPR Tue, May 9, 2023 9.30 9.38 9.07 9.30
24 NASDAQ ISPR Mon, May 8, 2023 8.85 9.42 8.80 9.39
23 NASDAQ ISPR Fri, May 5, 2023 8.80 8.98 8.79 8.98
22 NASDAQ ISPR Thu, May 4, 2023 8.71 8.99 8.43 8.80
21 NASDAQ ISPR Wed, May 3, 2023 8.84 8.84 8.42 8.84
20 NASDAQ ISPR Tue, May 2, 2023 8.62 8.82 8.59 8.82
19 NASDAQ ISPR Mon, May 1, 2023 8.92 8.96 8.44 8.69
18 NASDAQ ISPR Fri, Apr 28, 2023 8.34 9.80 8.17 8.96
17 NASDAQ ISPR Thu, Apr 27, 2023 8.29 8.39 8.09 8.34
16 NASDAQ ISPR Wed, Apr 26, 2023 7.71 8.33 7.70 8.20
15 NASDAQ ISPR Tue, Apr 25, 2023 8.00 8.15 7.75 7.89
14 NASDAQ ISPR Mon, Apr 24, 2023 8.39 8.54 8.11 8.42
13 NASDAQ ISPR Fri, Apr 21, 2023 8.30 8.50 8.19 8.40
12 NASDAQ ISPR Thu, Apr 20, 2023 7.84 8.29 7.62 8.20
11 NASDAQ ISPR Wed, Apr 19, 2023 7.59 8.20 7.50 7.91
10 NASDAQ ISPR Tue, Apr 18, 2023 7.60 7.80 7.50 7.61
9 NASDAQ ISPR Mon, Apr 17, 2023 7.36 7.60 7.23 7.60
8 NASDAQ ISPR Fri, Apr 14, 2023 7.76 7.76 7.39 7.48
7 NASDAQ ISPR Thu, Apr 13, 2023 7.52 8.18 7.52 7.68
6 NASDAQ ISPR Wed, Apr 12, 2023 7.29 7.52 7.13 7.52
5 NASDAQ ISPR Tue, Apr 11, 2023 7.05 7.40 6.95 7.36
4 NASDAQ ISPR Mon, Apr 10, 2023 7.04 7.05 6.95 7.00
3 NASDAQ ISPR Thu, Apr 6, 2023 7.00 7.11 7.00 7.08
2 NASDAQ ISPR Wed, Apr 5, 2023 7.34 7.40 6.85 7.00
1 NASDAQ ISPR Tue, Apr 4, 2023 8.53 9.38 7.01 7.55
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024