Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ISPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 3.85 | -0.15 | -3.75% | 3.96 | 4.02 | 3.72 | 26,731 |
| Jun 05 2024 | 4.00 | 0.09 | 2.30% | 3.94 | 4.055 | 3.91 | 18,957 |
| Jun 04 2024 | 3.91 | -0.24 | -5.78% | 4.14 | 4.1832 | 3.91 | 14,842 |
| Jun 03 2024 | 4.15 | 0.10 | 2.47% | 3.91 | 4.15 | 3.91 | 8,675 |
| May 31 2024 | 4.05 | 0.15 | 3.75% | 3.90 | 4.05 | 3.90 | 8,323 |
| May 30 2024 | 3.9036 | 0.00 | 0.00% | 3.90 | 3.9036 | 3.87 | 572 |
| May 29 2024 | 3.9036 | 0.09 | 2.46% | 3.92 | 3.94 | 3.81 | 3,392 |
| May 28 2024 | 3.81 | 0.01 | 0.26% | 3.90 | 4.11 | 3.80 | 5,834 |
| May 24 2024 | 3.80 | -0.14 | -3.55% | 3.80 | 4.05 | 3.80 | 8,578 |
| May 23 2024 | 3.94 | 0.04 | 1.03% | 3.9001 | 4.06 | 3.80 | 12,237 |
| May 22 2024 | 3.90 | -0.13 | -3.23% | 3.96 | 4.02 | 3.90 | 11,949 |
| May 21 2024 | 4.03 | 0.00 | 0.12% | 4.00 | 4.10 | 4.00 | 3,023 |
| May 20 2024 | 4.025 | 0.07 | 1.81% | 3.97 | 4.10 | 3.97 | 4,065 |
| May 17 2024 | 3.9535 | -0.04 | -0.91% | 3.9259 | 3.99 | 3.9162 | 7,580 |
| May 16 2024 | 3.99 | 0.07 | 1.79% | 4.12 | 4.15 | 3.90 | 6,913 |
| May 15 2024 | 3.92 | -0.08 | -2.00% | 4.02 | 4.02 | 3.92 | 9,768 |
| May 14 2024 | 4.00 | 0.06 | 1.53% | 3.97 | 4.28 | 3.90 | 8,370 |
| May 13 2024 | 3.9399 | 0.04 | 1.02% | 3.90 | 3.9399 | 3.90 | 327 |
| May 10 2024 | 3.9001 | -0.04 | -1.01% | 3.90 | 3.9538 | 3.90 | 2,894 |
| May 09 2024 | 3.94 | 0.02 | 0.51% | 3.98 | 3.98 | 3.90 | 4,804 |
| May 08 2024 | 3.92 | 0.02 | 0.51% | 3.90 | 3.9799 | 3.90 | 12,628 |
| May 07 2024 | 3.90 | -0.09 | -2.25% | 3.98 | 3.99 | 3.90 | 11,321 |
| May 06 2024 | 3.9899 | 0.06 | 1.65% | 3.90 | 3.9899 | 3.90 | 3,717 |
| May 03 2024 | 3.925 | -0.07 | -1.65% | 3.99 | 3.99 | 3.925 | 2,012 |
| May 02 2024 | 3.9908 | 0.08 | 2.07% | 4.00 | 4.00 | 3.99 | 647 |
| May 01 2024 | 3.91 | 0.01 | 0.26% | 3.90 | 3.99 | 3.90 | 791 |
| Apr 30 2024 | 3.90 | -0.04 | -1.02% | 3.90 | 4.00 | 3.90 | 1,298 |
| Apr 29 2024 | 3.94 | 0.04 | 1.03% | 3.90 | 3.944 | 3.90 | 880 |
| Apr 26 2024 | 3.90 | 0.00 | 0.00% | 3.91 | 4.00 | 3.90 | 1,162 |
| Apr 25 2024 | 3.90 | -0.10 | -2.38% | 3.91 | 3.91 | 3.90 | 248 |
| Apr 24 2024 | 3.995 | 0.04 | 0.88% | 3.96 | 3.995 | 3.93 | 1,109 |
| Apr 23 2024 | 3.96 | 0.05 | 1.28% | 3.95 | 3.96 | 3.90 | 1,872 |
| Apr 22 2024 | 3.9101 | 0.00 | 0.00% | 3.90 | 4.05 | 3.90 | 8,686 |
| Apr 19 2024 | 3.91 | 0.00 | 0.00% | 3.90 | 3.99 | 3.90 | 8,491 |
| Apr 18 2024 | 3.91 | 0.00 | 0.00% | 3.88 | 3.91 | 3.88 | 121 |
| Apr 17 2024 | 3.91 | -0.05 | -1.26% | 4.01 | 4.01 | 3.80 | 9,041 |
| Apr 16 2024 | 3.96 | 0.01 | 0.25% | 3.96 | 3.96 | 3.95 | 911 |
| Apr 15 2024 | 3.9501 | -0.08 | -1.98% | 4.04 | 4.04 | 3.9501 | 2,520 |
| Apr 12 2024 | 4.03 | 0.03 | 0.75% | 3.95 | 4.03 | 3.95 | 3,152 |
| Apr 11 2024 | 3.9999 | 0.03 | 0.75% | 4.00 | 4.00 | 3.92 | 29,305 |
| Apr 10 2024 | 3.97 | 0.15 | 3.93% | 3.85 | 4.00 | 3.80 | 15,155 |
| Apr 09 2024 | 3.82 | -0.07 | -1.80% | 3.91 | 3.91 | 3.82 | 3,492 |
| Apr 08 2024 | 3.89 | -0.03 | -0.64% | 3.90 | 3.90 | 3.82 | 2,063 |
| Apr 05 2024 | 3.915 | -0.01 | -0.13% | 3.9699 | 3.9699 | 3.915 | 2,875 |
| Apr 04 2024 | 3.92 | 0.08 | 2.08% | 3.91 | 3.92 | 3.86 | 408 |
| Apr 03 2024 | 3.84 | -0.13 | -3.27% | 3.90 | 4.00 | 3.84 | 9,423 |
| Apr 02 2024 | 3.97 | 0.01 | 0.25% | 3.88 | 3.97 | 3.88 | 192 |
| Apr 01 2024 | 3.96 | 0.01 | 0.25% | 3.95 | 3.97 | 3.9451 | 1,750 |
| Mar 28 2024 | 3.95 | -0.02 | -0.50% | 4.00 | 4.00 | 3.86 | 4,133 |
| Mar 27 2024 | 3.97 | 0.11 | 2.85% | 3.81 | 3.97 | 3.81 | 1,209 |
| Mar 26 2024 | 3.86 | -0.11 | -2.77% | 3.96 | 3.97 | 3.85 | 745 |
| Mar 25 2024 | 3.97 | 0.05 | 1.28% | 3.97 | 3.97 | 3.86 | 2,738 |
| Mar 22 2024 | 3.92 | 0.01 | 0.26% | 3.83 | 3.99 | 3.80 | 1,101 |
| Mar 21 2024 | 3.91 | 0.17 | 4.55% | 3.72 | 3.91 | 3.72 | 1,365 |
| Mar 20 2024 | 3.74 | -0.07 | -1.84% | 3.95 | 3.96 | 3.74 | 10,191 |
| Mar 19 2024 | 3.81 | -0.14 | -3.54% | 3.99 | 4.10 | 3.80 | 9,048 |
| Mar 18 2024 | 3.95 | -0.09 | -2.23% | 3.99 | 4.04 | 3.94 | 2,527 |
| Mar 15 2024 | 4.04 | -0.14 | -3.35% | 4.13 | 4.13 | 3.95 | 2,266 |
| Mar 14 2024 | 4.18 | 0.12 | 2.96% | 4.05 | 4.18 | 4.045 | 2,566 |
| Mar 13 2024 | 4.06 | 0.01 | 0.25% | 4.05 | 4.2179 | 4.05 | 7,303 |
| Mar 12 2024 | 4.05 | -0.09 | -2.17% | 4.06 | 4.09 | 4.05 | 5,226 |
| Mar 11 2024 | 4.14 | -0.09 | -2.13% | 4.19 | 4.23 | 4.05 | 14,974 |
