ISPR(ISPR)
ISPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $1.55 | $1.73 | $1.53 | $1.57 | 17,649 |
| 8/14/2026 | $1.59 | $1.65 | $1.55 | $1.55 | 12,600 |
| 8/13/2026 | $1.74 | $1.74 | $1.55 | $1.59 | 11,800 |
| 8/12/2026 | $1.73 | $1.73 | $1.65 | $1.73 | 5,009 |
| 8/11/2026 | $1.66 | $1.74 | $1.65 | $1.74 | 13,334 |
| 8/10/2026 | $1.72 | $1.75 | $1.66 | $1.68 | 12,247 |
| 8/7/2026 | $1.68 | $1.79 | $1.65 | $1.71 | 16,927 |
| 8/6/2026 | $1.60 | $1.89 | $1.60 | $1.66 | 42,910 |
| 8/5/2026 | $1.58 | $1.88 | $1.53 | $1.59 | 68,315 |
| 8/4/2026 | $1.57 | $1.60 | $1.51 | $1.58 | 30,300 |
| 8/3/2026 | $1.46 | $1.62 | $1.34 | $1.62 | 48,778 |
| 7/31/2026 | $1.42 | $1.63 | $1.37 | $1.45 | 20,200 |
| 7/30/2026 | $1.46 | $1.50 | $1.40 | $1.44 | 16,893 |
| 7/29/2026 | $1.59 | $1.64 | $1.49 | $1.50 | 12,642 |
| 7/28/2026 | $1.62 | $1.66 | $1.55 | $1.60 | 21,500 |
| 7/27/2026 | $1.55 | $1.66 | $1.55 | $1.62 | 18,600 |
| 7/24/2026 | $1.57 | $1.68 | $1.54 | $1.55 | 29,800 |
| 7/23/2026 | $1.61 | $1.74 | $1.57 | $1.57 | 13,215 |
| 7/22/2026 | $1.74 | $1.77 | $1.59 | $1.66 | 49,301 |
| 7/21/2026 | $1.65 | $1.78 | $1.55 | $1.70 | 62,200 |
| 7/20/2026 | $1.91 | $1.91 | $1.65 | $1.65 | 78,700 |
| 7/17/2026 | $1.88 | $1.88 | $1.67 | $1.75 | 52,543 |
| 7/16/2026 | $1.96 | $2.01 | $1.59 | $1.88 | 161,987 |
| 7/15/2026 | $1.74 | $1.93 | $1.60 | $1.91 | 90,360 |
| 7/14/2026 | $1.78 | $1.86 | $1.60 | $1.75 | 128,149 |
| 7/13/2026 | $1.63 | $1.89 | $1.52 | $1.79 | 148,628 |
| 7/10/2026 | $1.54 | $1.66 | $1.34 | $1.63 | 71,807 |
| 7/9/2026 | $1.30 | $1.53 | $1.18 | $1.51 | 188,855 |
| 7/8/2026 | $1.11 | $1.30 | $1.04 | $1.29 | 198,874 |
| 7/7/2026 | $1.17 | $1.23 | $1.01 | $1.10 | 226,216 |
| 7/6/2026 | $1.22 | $1.22 | $1.08 | $1.12 | 113,030 |
| 7/2/2026 | $1.16 | $1.27 | $1.11 | $1.23 | 112,500 |
| 7/1/2026 | $1.13 | $1.21 | $1.07 | $1.14 | 122,930 |
| 6/30/2026 | $1.23 | $1.24 | $1.07 | $1.12 | 349,900 |
| 6/29/2026 | $1.55 | $1.61 | $1.20 | $1.21 | 314,302 |
| 6/26/2026 | $1.66 | $1.82 | $1.50 | $1.50 | 1.80M |
| 6/25/2026 | $1.85 | $1.85 | $1.62 | $1.62 | 101,516 |
| 6/24/2026 | $1.96 | $2.05 | $1.81 | $1.82 | 95,011 |
| 6/23/2026 | $1.85 | $1.98 | $1.71 | $1.96 | 88,526 |
| 6/22/2026 | $1.98 | $1.98 | $1.84 | $1.87 | 58,086 |
| 6/18/2026 | $1.85 | $2.02 | $1.83 | $1.98 | 198,212 |
| 6/17/2026 | $1.66 | $1.88 | $1.60 | $1.86 | 183,400 |
| 6/16/2026 | $1.58 | $1.69 | $1.50 | $1.65 | 133,605 |
| 6/15/2026 | $1.63 | $1.70 | $1.57 | $1.57 | 129,900 |
| 6/12/2026 | $1.72 | $1.80 | $1.53 | $1.60 | 61,000 |
| 6/11/2026 | $1.72 | $1.87 | $1.64 | $1.72 | 112,400 |
| 6/10/2026 | $1.79 | $1.82 | $1.66 | $1.71 | 91,500 |
| 6/9/2026 | $1.72 | $1.80 | $1.68 | $1.76 | 60,600 |
| 6/8/2026 | $1.69 | $1.74 | $1.65 | $1.71 | 54,621 |
| 6/5/2026 | $1.67 | $1.72 | $1.62 | $1.70 | 88,931 |
| 6/4/2026 | $1.67 | $1.70 | $1.62 | $1.66 | 45,600 |
| 6/3/2026 | $1.70 | $1.73 | $1.60 | $1.61 | 107,604 |
| 6/2/2026 | $1.79 | $1.80 | $1.71 | $1.74 | 75,206 |
| 6/1/2026 | $1.80 | $1.82 | $1.71 | $1.79 | 114,914 |
| 5/29/2026 | $1.76 | $1.89 | $1.67 | $1.81 | 103,178 |
| 5/28/2026 | $1.86 | $1.89 | $1.71 | $1.79 | 107,300 |
| 5/27/2026 | $1.98 | $2.03 | $1.66 | $1.87 | 174,957 |
| 5/26/2026 | $1.80 | $1.98 | $1.80 | $1.96 | 195,841 |
| 5/22/2026 | $1.96 | $2.01 | $1.76 | $1.81 | 88,000 |
| 5/21/2026 | $2.08 | $2.10 | $1.91 | $1.96 | 72,300 |
| 5/20/2026 | $2.27 | $2.45 | $2.02 | $2.11 | 391,627 |