Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ispire Technology Inc. - Common Stock (NQ: ISPR )

7.070 -0.120 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.