2m 2m 2m 2m 2m 2m - S&P 600$1,709.07
2m
ISPIRE TECH (ISPR)
NASDAQ
$1.66-$0.03 (-1.78%)
Price as of Nov 13, 2026 5:33 PM EST- $100.5MMarket Cap
- -13.33%1-Year Change
- TobaccoIndustry
ISPIRE TECH (ISPR)
$1.66-$0.03 (-1.78%)
- 1 Month+16.55%Low Price$1.33High Price$1.78
- 3 Months+6.29%Low Price$1.25High Price$1.78
- 1 Year-13.33%Low Price$1.10High Price$3.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/13/2026 | 1.77 | 1.77 | 1.58 | 1.69 | -2.87% | 8,024 |
11/12/2026 | 1.72 | 1.74 | 1.53 | 1.74 | -2.25% | 15,053 |
11/11/2026 | 1.64 | 1.78 | 1.64 | 1.78 | +4.09% | 12,984 |
11/10/2026 | 1.57 | 1.71 | 1.47 | 1.71 | +2.40% | 25,236 |
11/09/2026 | 1.39 | 1.67 | 1.39 | 1.67 | +7.74% | 32,702 |
11/09/2026 |
-$0.11 Earnings | |||||
11/06/2026 | 1.45 | 1.55 | 1.40 | 1.55 | +8.39% | 39,088 |
11/05/2026 | 1.47 | 1.47 | 1.39 | 1.43 | -4.67% | 24,604 |
11/04/2026 | 1.54 | 1.54 | 1.47 | 1.50 | -4.46% | 3,869 |
11/03/2026 | 1.44 | 1.58 | 1.38 | 1.57 | +6.80% | 32,645 |
11/02/2026 | 1.38 | 1.48 | 1.34 | 1.47 | +8.89% | 20,850 |
10/30/2026 | 1.37 | 1.40 | 1.35 | 1.35 | -1.46% | 6,092 |
10/29/2026 | 1.36 | 1.40 | 1.36 | 1.37 | -1.44% | 6,811 |
10/28/2026 | 1.33 | 1.39 | 1.33 | 1.39 | +2.96% | 11,861 |
10/27/2026 | 1.32 | 1.38 | 1.32 | 1.35 | 0.00% | 5,100 |
10/26/2026 | 1.39 | 1.39 | 1.32 | 1.35 | -0.74% | 6,837 |
10/23/2026 | 1.32 | 1.36 | 1.29 | 1.36 | 0.00% | 7,305 |
10/22/2026 | 1.31 | 1.36 | 1.31 | 1.36 | +2.26% | 7,591 |
10/21/2026 | 1.36 | 1.42 | 1.31 | 1.33 | -2.21% | 8,490 |
10/20/2026 | 1.46 | 1.51 | 1.36 | 1.36 | -4.23% | 16,750 |
10/19/2026 | 1.39 | 1.45 | 1.39 | 1.42 | +5.19% | 17,139 |
10/16/2026 | 1.42 | 1.49 | 1.31 | 1.35 | -6.25% | 7,631 |
10/15/2026 | 1.44 | 1.51 | 1.42 | 1.44 | +2.86% | 24,031 |
10/14/2026 | 1.42 | 1.53 | 1.38 | 1.40 | -3.45% | 8,935 |
10/13/2026 | 1.43 | 1.55 | 1.35 | 1.45 | -1.36% | 13,591 |
10/12/2026 | 1.52 | 1.52 | 1.46 | 1.47 | -3.29% | 5,233 |
10/09/2026 | 1.44 | 1.64 | 1.44 | 1.52 | +4.11% | 21,585 |
10/08/2026 | 1.41 | 1.50 | 1.41 | 1.46 | +3.55% | 7,926 |
10/07/2026 | 1.34 | 1.51 | 1.30 | 1.41 | +6.02% | 53,444 |
10/06/2026 | 1.30 | 1.35 | 1.29 | 1.33 | +2.31% | 4,982 |
10/05/2026 | 1.37 | 1.37 | 1.28 | 1.30 | -5.80% | 35,178 |
10/02/2026 | 1.33 | 1.49 | 1.30 | 1.38 | +2.99% | 31,769 |
10/01/2026 | 1.36 | 1.36 | 1.27 | 1.34 | +4.69% | 13,640 |
09/30/2026 | 1.29 | 1.36 | 1.27 | 1.28 | -1.54% | 10,243 |
09/29/2026 | 1.30 | 1.36 | 1.28 | 1.30 | -1.89% | 19,095 |
09/28/2026 | 1.31 | 1.38 | 1.30 | 1.33 | -1.85% | 8,871 |
09/25/2026 | 1.28 | 1.51 | 1.27 | 1.35 | +4.65% | 41,346 |
09/24/2026 | 1.32 | 1.34 | 1.26 | 1.29 | -2.64% | 10,095 |
09/23/2026 | 1.24 | 1.33 | 1.24 | 1.33 | +6.43% | 18,411 |
09/22/2026 | 1.25 | 1.33 | 1.21 | 1.25 | -0.40% | 25,128 |
09/21/2026 | 1.30 | 1.37 | 1.25 | 1.25 | -4.58% | 35,409 |
09/18/2026 | 1.30 | 1.35 | 1.23 | 1.31 | +0.77% | 36,682 |
09/17/2026 | 1.23 | 1.33 | 1.23 | 1.30 | 0.00% | 29,760 |
09/16/2026 | 1.43 | 1.49 | 1.21 | 1.30 | -9.72% | 103,520 |
09/15/2026 | 1.47 | 1.63 | 1.39 | 1.44 | -2.04% | 45,371 |
09/15/2026 |
-$0.24 Earnings | |||||
09/14/2026 | 1.47 | 1.55 | 1.45 | 1.47 | -1.34% | 23,599 |
09/11/2026 | 1.43 | 1.57 | 1.43 | 1.49 | +4.20% | 20,043 |
09/10/2026 | 1.47 | 1.47 | 1.35 | 1.43 | -2.72% | 7,283 |
09/09/2026 | 1.43 | 1.50 | 1.38 | 1.47 | +3.52% | 65,693 |
09/08/2026 | 1.51 | 1.64 | 1.42 | 1.42 | -7.79% | 12,792 |
09/04/2026 | 1.54 | 1.56 | 1.49 | 1.54 | +1.32% | 6,000 |
09/03/2026 | 1.54 | 1.61 | 1.45 | 1.52 | -1.94% | 22,523 |
09/02/2026 | 1.45 | 1.58 | 1.43 | 1.55 | +6.90% | 14,736 |
09/01/2026 | 1.46 | 1.50 | 1.41 | 1.45 | -1.36% | 7,845 |
08/31/2026 | 1.43 | 1.55 | 1.41 | 1.47 | +3.52% | 13,025 |
08/28/2026 | 1.42 | 1.44 | 1.42 | 1.42 | 0.00% | 3,396 |
08/27/2026 | 1.47 | 1.55 | 1.37 | 1.42 | -3.40% | 14,724 |
08/26/2026 | 1.50 | 1.67 | 1.46 | 1.47 | -1.34% | 18,770 |
08/25/2026 | 1.38 | 1.51 | 1.38 | 1.49 | +8.76% | 14,819 |
08/24/2026 | 1.47 | 1.47 | 1.35 | 1.37 | -8.05% | 22,948 |
08/21/2026 | 1.51 | 1.54 | 1.47 | 1.49 | -1.32% | 14,159 |
08/20/2026 | 1.46 | 1.56 | 1.46 | 1.51 | +0.67% | 17,903 |
08/19/2026 | 1.56 | 1.58 | 1.50 | 1.50 | -2.60% | 14,503 |
08/18/2026 | 1.68 | 1.68 | 1.49 | 1.54 | -1.91% | 24,593 |
08/17/2026 | 1.55 | 1.73 | 1.53 | 1.57 | +1.29% | 17,741 |
08/14/2026 | 1.59 | 1.65 | 1.55 | 1.55 | -2.52% | 12,559 |
08/13/2026 | 1.74 | 1.74 | 1.55 | 1.59 | -8.09% | 11,771 |
08/12/2026 | 1.73 | 1.73 | 1.65 | 1.73 | -0.57% | 5,009 |
08/11/2026 | 1.66 | 1.74 | 1.65 | 1.74 | +3.57% | 13,334 |
08/10/2026 | 1.72 | 1.75 | 1.66 | 1.68 | -1.75% | 12,247 |
08/07/2026 | 1.68 | 1.79 | 1.65 | 1.71 | +3.01% | 16,927 |
08/06/2026 | 1.60 | 1.89 | 1.60 | 1.66 | +4.40% | 42,910 |
08/05/2026 | 1.58 | 1.88 | 1.53 | 1.59 | +0.63% | 68,315 |
08/04/2026 | 1.57 | 1.60 | 1.51 | 1.58 | -2.47% | 30,283 |
08/03/2026 | 1.46 | 1.62 | 1.34 | 1.62 | +11.72% | 48,778 |
07/31/2026 | 1.42 | 1.63 | 1.37 | 1.45 | +0.69% | 20,170 |
07/30/2026 | 1.46 | 1.50 | 1.40 | 1.44 | -4.00% | 16,893 |
07/29/2026 | 1.59 | 1.64 | 1.49 | 1.50 | -6.25% | 12,642 |
07/28/2026 | 1.62 | 1.66 | 1.55 | 1.60 | -1.23% | 21,491 |
07/27/2026 | 1.55 | 1.66 | 1.55 | 1.62 | +4.52% | 18,582 |
07/24/2026 | 1.57 | 1.68 | 1.54 | 1.55 | -1.27% | 29,790 |
07/23/2026 | 1.61 | 1.74 | 1.57 | 1.57 | -5.42% | 13,215 |
07/22/2026 | 1.74 | 1.77 | 1.59 | 1.66 | -2.35% | 49,301 |
07/21/2026 | 1.65 | 1.78 | 1.55 | 1.70 | +3.03% | 62,197 |
07/20/2026 | 1.91 | 1.91 | 1.65 | 1.65 | -5.71% | 78,699 |
07/17/2026 | 1.88 | 1.88 | 1.67 | 1.75 | -6.91% | 52,543 |
07/16/2026 | 1.96 | 2.01 | 1.59 | 1.88 | -1.57% | 161,987 |
07/15/2026 | 1.74 | 1.93 | 1.60 | 1.91 | +9.14% | 90,360 |
07/14/2026 | 1.78 | 1.86 | 1.60 | 1.75 | -2.23% | 127,000 |
07/13/2026 | 1.63 | 1.89 | 1.52 | 1.79 | +9.82% | 148,628 |
07/10/2026 | 1.54 | 1.66 | 1.34 | 1.63 | +7.95% | 71,807 |
07/09/2026 | 1.30 | 1.53 | 1.18 | 1.51 | +17.05% | 188,855 |
07/08/2026 | 1.11 | 1.30 | 1.04 | 1.29 | +17.27% | 198,874 |
07/07/2026 | 1.17 | 1.23 | 1.01 | 1.10 | -1.79% | 226,216 |
07/06/2026 | 1.22 | 1.22 | 1.08 | 1.12 | -8.94% | 113,030 |
07/02/2026 | 1.16 | 1.27 | 1.11 | 1.23 | +7.89% | 112,491 |
07/01/2026 | 1.13 | 1.21 | 1.07 | 1.14 | +1.79% | 122,899 |
06/30/2026 | 1.23 | 1.24 | 1.07 | 1.12 | -7.44% | 349,887 |
06/29/2026 | 1.55 | 1.61 | 1.20 | 1.21 | -19.33% | 314,302 |