Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

3.810 -0.180 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 4.000 4.080 3.750 3.810 48,528 -0.18(-4.51%)
Mar 12, 2025 3.901 3.990 3.895 3.990 37,849 -0.02(-0.50%)
Mar 11, 2025 4.060 4.160 3.895 4.010 46,733 -0.05(-1.23%)
Mar 10, 2025 4.400 4.445 3.960 4.060 58,818 -0.24(-5.58%)
Mar 07, 2025 4.350 4.500 4.240 4.300 24,442 +0.01(+0.23%)
Mar 06, 2025 4.270 4.580 4.230 4.290 18,938 -0.01(-0.23%)
Mar 05, 2025 4.400 4.590 4.200 4.300 78,847 -0.19(-4.23%)
Mar 04, 2025 4.370 4.670 4.320 4.490 34,771 -0.03(-0.66%)
Mar 03, 2025 4.700 4.697 4.500 4.520 17,225 -0.22(-4.64%)
Feb 28, 2025 4.850 4.879 4.700 4.740 31,906 -0.09(-1.86%)
Feb 27, 2025 4.540 4.980 4.497 4.830 52,560 +0.28(+6.15%)
Feb 26, 2025 4.480 4.550 4.445 4.550 33,671 +0.10(+2.25%)
Feb 25, 2025 4.290 4.568 4.260 4.450 30,564 +0.18(+4.22%)
Feb 24, 2025 4.250 4.380 4.190 4.270 45,482 +0.03(+0.71%)
Feb 21, 2025 4.350 4.380 4.210 4.240 28,479 -0.06(-1.40%)
Feb 20, 2025 4.430 4.430 4.200 4.300 36,441 -0.05(-1.15%)
Feb 19, 2025 4.410 4.410 4.150 4.350 56,859 +0.00(+0.00%)
Feb 18, 2025 4.410 4.479 4.240 4.350 35,630 -0.01(-0.23%)
Feb 14, 2025 4.330 4.450 4.260 4.360 33,669 +0.01(+0.23%)
Feb 13, 2025 4.310 4.430 4.210 4.350 69,824 +0.10(+2.35%)
Feb 12, 2025 4.300 4.410 4.220 4.250 42,703 -0.03(-0.70%)
Feb 11, 2025 4.310 4.400 4.150 4.280 29,872 -0.08(-1.83%)
Feb 10, 2025 4.600 4.975 4.161 4.360 102,401 -0.31(-6.64%)
Feb 07, 2025 4.690 4.790 4.500 4.670 91,401 -0.04(-0.85%)
Feb 06, 2025 4.750 4.800 4.620 4.710 33,281 -0.02(-0.42%)
Feb 05, 2025 4.780 4.920 4.700 4.730 32,016 -0.03(-0.63%)
Feb 04, 2025 4.640 4.941 4.640 4.760 24,144 +0.16(+3.48%)
Feb 03, 2025 4.680 4.830 4.600 4.600 20,808 -0.17(-3.56%)
Jan 31, 2025 4.660 4.810 4.640 4.770 36,937 +0.11(+2.36%)
Jan 30, 2025 4.700 4.805 4.588 4.660 20,871 +0.04(+0.87%)
Jan 29, 2025 4.650 4.700 4.590 4.620 20,513 -0.05(-1.07%)
Jan 28, 2025 4.810 4.815 4.585 4.670 31,905 -0.08(-1.68%)
Jan 27, 2025 4.480 4.780 4.480 4.750 57,961 +0.25(+5.56%)
Jan 24, 2025 4.480 4.770 4.412 4.500 27,415 +0.03(+0.67%)
Jan 23, 2025 4.450 4.730 4.331 4.470 52,724 +0.05(+1.13%)
Jan 22, 2025 4.800 4.988 4.350 4.420 115,878 -0.03(-0.67%)
Jan 21, 2025 4.610 4.715 4.450 4.450 29,998 -0.10(-2.20%)
Jan 17, 2025 4.690 4.690 4.430 4.550 73,770 -0.10(-2.15%)
Jan 16, 2025 4.770 4.932 4.560 4.650 72,537 -0.14(-2.92%)
Jan 15, 2025 4.730 4.978 4.700 4.790 52,379 +0.20(+4.36%)
Jan 14, 2025 4.560 4.738 4.460 4.590 25,721 +0.04(+0.88%)
Jan 13, 2025 4.420 4.620 4.350 4.550 50,839 +0.09(+2.02%)
Jan 10, 2025 4.450 4.769 4.400 4.460 81,234 -0.08(-1.76%)
Jan 08, 2025 4.720 4.800 4.500 4.540 45,120 -0.20(-4.22%)
Jan 07, 2025 5.050 5.120 4.730 4.740 74,043 -0.24(-4.82%)
Jan 06, 2025 5.200 5.300 4.980 4.980 63,123 -0.07(-1.39%)
Jan 03, 2025 4.900 5.100 4.840 5.050 99,551 +0.14(+2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.