Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ispecimen Inc (NQ: ISPC )

4.440 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 4.560 4.683 4.320 4.440 56,946 -0.14(-3.06%)
Nov 21, 2024 4.610 4.840 4.410 4.580 114,203 -0.03(-0.65%)
Nov 20, 2024 4.410 4.800 4.360 4.610 67,470 +0.16(+3.60%)
Nov 19, 2024 4.250 4.770 4.250 4.450 198,582 +0.19(+4.46%)
Nov 18, 2024 4.130 4.900 3.750 4.260 442,939 +0.06(+1.43%)
Nov 15, 2024 4.810 4.899 4.140 4.200 663,353 -0.15(-3.45%)
Nov 14, 2024 4.280 4.570 4.280 4.350 298,545 +0.05(+1.16%)
Nov 13, 2024 4.450 4.833 4.250 4.300 206,534 -0.18(-4.02%)
Nov 12, 2024 4.520 4.550 4.192 4.480 101,897 -0.04(-0.88%)
Nov 11, 2024 4.820 4.820 4.300 4.520 171,386 -0.37(-7.57%)
Nov 08, 2024 5.000 5.000 4.500 4.890 394,777 -0.05(-1.01%)
Nov 07, 2024 4.920 5.135 4.090 4.940 4,182,849 +0.50(+11.26%)
Nov 06, 2024 4.500 4.530 4.271 4.440 139,136 -0.11(-2.42%)
Nov 05, 2024 4.500 4.680 4.240 4.550 756,009 -0.35(-7.14%)
Nov 04, 2024 4.400 5.480 4.400 4.900 979,072 +0.56(+12.90%)
Nov 01, 2024 4.220 4.540 4.147 4.340 70,214 +0.06(+1.40%)
Oct 31, 2024 4.270 4.385 4.140 4.280 59,009 -0.04(-0.93%)
Oct 30, 2024 3.580 4.489 3.410 4.320 293,842 +0.10(+2.37%)
Oct 29, 2024 4.270 4.593 4.140 4.220 193,623 -0.10(-2.31%)
Oct 28, 2024 4.930 4.980 3.840 4.320 216,090 -0.41(-8.67%)
Oct 25, 2024 5.190 5.390 4.730 4.730 41,748 -0.54(-10.25%)
Oct 24, 2024 4.700 5.670 4.700 5.270 112,911 +0.53(+11.18%)
Oct 23, 2024 4.670 5.100 4.500 4.740 96,686 +0.07(+1.50%)
Oct 22, 2024 6.320 6.990 4.320 4.670 533,459 -1.63(-25.87%)
Oct 21, 2024 7.280 8.300 5.570 6.300 9,412,254 +1.74(+38.16%)
Oct 18, 2024 4.110 4.630 4.110 4.560 836,282 +0.47(+11.49%)
Oct 17, 2024 4.120 4.240 3.930 4.090 44,965 -0.02(-0.54%)
Oct 16, 2024 4.110 4.400 4.060 4.112 25,468 +0.00(+0.05%)
Oct 15, 2024 4.100 4.200 3.950 4.110 31,184 -0.16(-3.75%)
Oct 14, 2024 4.260 4.390 3.950 4.270 113,434 +0.03(+0.71%)
Oct 11, 2024 4.330 4.615 4.224 4.240 22,175 -0.08(-1.85%)
Oct 10, 2024 4.500 4.630 4.100 4.320 68,082 -0.15(-3.36%)
Oct 09, 2024 4.830 4.880 4.220 4.470 46,923 -0.23(-4.98%)
Oct 08, 2024 4.900 5.084 4.550 4.704 55,291 -0.15(-3.00%)
Oct 07, 2024 5.180 5.325 4.761 4.850 62,910 -0.38(-7.27%)
Oct 04, 2024 5.160 5.370 5.040 5.230 84,788 -0.01(-0.19%)
Oct 03, 2024 5.010 5.552 5.010 5.240 145,286 +0.20(+3.97%)
Oct 02, 2024 4.650 5.100 4.610 5.040 65,631 +0.44(+9.57%)
Oct 01, 2024 4.690 4.880 4.580 4.600 48,807 -0.10(-2.13%)
Sep 30, 2024 4.760 5.070 4.640 4.700 121,020 -0.20(-4.08%)
Sep 27, 2024 4.660 5.289 4.660 4.900 49,219 -0.08(-1.60%)
Sep 26, 2024 5.570 5.850 4.500 4.980 275,310 -0.19(-3.68%)
Sep 25, 2024 5.490 5.500 5.110 5.170 36,190 -0.38(-6.85%)
Sep 24, 2024 5.240 5.940 5.240 5.550 126,680 -0.01(-0.18%)
Sep 23, 2024 4.600 6.250 4.580 5.560 802,796 +1.06(+23.56%)
Sep 20, 2024 4.650 5.010 4.130 4.500 137,377 -0.24(-5.06%)
Sep 19, 2024 5.050 5.510 4.740 4.740 280,787 -0.78(-14.13%)
Sep 18, 2024 5.620 6.600 5.020 5.520 1,309,028 +0.32(+6.15%)
Sep 17, 2024 4.500 5.420 3.980 5.200 1,389,352 +0.73(+16.33%)
Sep 16, 2024 3.570 4.900 3.410 4.470 518,955 +0.61(+15.92%)
Sep 13, 2024 4.200 4.376 3.828 3.856 93,096 +0.14(+3.66%)
Sep 12, 2024 4.000 4.192 3.630 3.720 112,923 -1.12(-23.17%)
Sep 11, 2024 5.000 5.450 4.610 4.842 55,864 -0.06(-1.26%)
Sep 10, 2024 5.130 5.174 4.804 4.904 17,457 -0.16(-3.12%)
Sep 09, 2024 5.060 5.188 4.920 5.062 8,820 +0.00(+0.04%)
Sep 06, 2024 5.022 5.284 5.022 5.060 6,217 -0.08(-1.59%)
Sep 05, 2024 5.034 5.220 4.852 5.142 8,744 -0.05(-0.92%)
Sep 04, 2024 5.066 5.200 4.832 5.190 25,985 -0.09(-1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.