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 )

0.3582 -0.0218 (-5.74%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 0.6020 0.6452 0.5600 0.5700 38,913 -0.07(-10.94%)
Oct 30, 2023 0.6272 0.6590 0.6100 0.6400 67,662 -0.02(-2.74%)
Oct 27, 2023 0.6001 0.6589 0.6001 0.6580 6,469 +0.06(+9.65%)
Oct 26, 2023 0.5400 0.6589 0.5400 0.6001 22,111 +0.02(+3.09%)
Oct 25, 2023 0.5040 0.6200 0.4870 0.5821 48,213 +0.10(+21.27%)
Oct 24, 2023 0.4600 0.4800 0.4200 0.4800 38,446 +0.00(+0.02%)
Oct 23, 2023 0.4800 0.5120 0.4123 0.4799 79,567 +0.02(+4.55%)
Oct 20, 2023 0.4500 0.4799 0.4074 0.4590 23,843 -0.01(-1.40%)
Oct 19, 2023 0.4790 0.4800 0.4555 0.4655 9,671 -0.00(-0.96%)
Oct 18, 2023 0.4701 0.4802 0.4574 0.4700 15,733 -0.02(-4.08%)
Oct 17, 2023 0.4900 0.5300 0.4710 0.4900 24,467 +0.00(+0.00%)
Oct 16, 2023 0.5001 0.5192 0.4780 0.4900 8,634 -0.01(-2.02%)
Oct 13, 2023 0.4749 0.5312 0.4712 0.5001 5,810 +0.00(+0.04%)
Oct 12, 2023 0.4770 0.5000 0.4770 0.4999 2,758 -0.00(-0.91%)
Oct 11, 2023 0.5000 0.5267 0.4890 0.5045 10,612 -0.01(-1.94%)
Oct 10, 2023 0.5100 0.5564 0.4869 0.5145 61,728 -0.09(-14.24%)
Oct 09, 2023 0.5800 0.5999 0.5200 0.5999 186,596 -0.01(-1.58%)
Oct 06, 2023 0.5600 0.6490 0.5600 0.6095 4,168 -0.01(-1.22%)
Oct 05, 2023 0.5509 0.6170 0.5509 0.6170 3,670 +0.07(+13.00%)
Oct 04, 2023 0.5502 0.5800 0.5210 0.5460 6,626 -0.06(-10.48%)
Oct 03, 2023 0.6000 0.6300 0.5208 0.6099 18,716 -0.00(-0.10%)
Oct 02, 2023 0.6000 0.6300 0.6000 0.6105 13,866 -0.01(-1.53%)
Sep 29, 2023 0.6000 0.6499 0.6000 0.6200 4,530 +0.01(+1.64%)
Sep 28, 2023 0.6100 0.6500 0.5603 0.6100 21,399 +0.00(+0.00%)
Sep 27, 2023 0.6100 0.6400 0.6100 0.6100 16,245 +0.00(+0.00%)
Sep 26, 2023 0.6800 0.6800 0.5500 0.6100 53,716 -0.06(-9.02%)
Sep 25, 2023 0.6400 0.6706 0.6420 0.6705 9,706 +0.01(+1.59%)
Sep 22, 2023 0.6510 0.7000 0.6510 0.6600 14,082 -0.01(-1.51%)
Sep 21, 2023 0.7200 0.7200 0.6600 0.6701 12,799 -0.05(-7.19%)
Sep 20, 2023 0.7390 0.7600 0.7100 0.7220 7,299 -0.05(-6.09%)
Sep 19, 2023 0.7150 0.7689 0.6600 0.7688 18,528 +0.01(+1.06%)
Sep 18, 2023 0.7800 0.7900 0.6900 0.7607 21,046 +0.01(+1.06%)
Sep 15, 2023 0.7200 0.7527 0.6600 0.7527 127,783 +0.03(+4.59%)
Sep 14, 2023 0.6335 0.7200 0.6225 0.7197 30,635 +0.06(+9.38%)
Sep 13, 2023 0.6500 0.6665 0.6111 0.6580 17,257 +0.00(+0.75%)
Sep 12, 2023 0.7000 0.7150 0.6200 0.6531 32,728 -0.03(-3.96%)
Sep 11, 2023 0.7051 0.7236 0.6800 0.6800 56,368 -0.03(-3.56%)
Sep 08, 2023 0.6500 0.7499 0.6500 0.7051 63,016 +0.06(+8.51%)
Sep 07, 2023 0.7000 0.7000 0.6111 0.6498 55,828 -0.02(-3.01%)
Sep 06, 2023 0.7000 0.7007 0.6500 0.6700 47,477 -0.03(-4.33%)
Sep 05, 2023 0.7347 0.7805 0.6818 0.7003 66,875 -0.01(-1.50%)
Sep 01, 2023 0.8500 0.8700 0.7000 0.7110 111,434 -0.16(-18.29%)
Aug 31, 2023 0.8720 0.9988 0.8610 0.8701 11,281 -0.01(-1.13%)
Aug 30, 2023 0.8600 1.010 0.8600 0.8800 13,168 +0.02(+2.80%)
Aug 29, 2023 0.8730 0.9630 0.8500 0.8560 18,600 -0.04(-4.89%)
Aug 28, 2023 1.000 1.020 0.8251 0.9000 61,647 -0.13(-12.62%)
Aug 25, 2023 1.110 1.150 0.9800 1.030 59,938 -0.08(-7.21%)
Aug 24, 2023 1.100 1.110 1.100 1.110 12,820 -0.01(-0.88%)
Aug 23, 2023 1.120 1.145 1.110 1.120 15,419 -0.03(-2.60%)
Aug 22, 2023 1.220 1.230 1.121 1.150 31,887 -0.05(-4.18%)
Aug 21, 2023 1.210 1.240 1.200 1.200 11,453 -0.02(-1.64%)
Aug 18, 2023 1.230 1.310 1.204 1.220 7,328 -0.02(-1.60%)
Aug 17, 2023 1.280 1.300 1.200 1.240 22,173 -0.04(-3.13%)
Aug 16, 2023 1.258 1.310 1.258 1.280 19,468 -0.04(-3.02%)
Aug 15, 2023 1.270 1.349 1.260 1.320 15,261 +0.04(+3.17%)
Aug 14, 2023 1.320 1.320 1.250 1.279 11,779 -0.07(-5.23%)
Aug 11, 2023 1.330 1.520 1.270 1.350 146,958 +0.07(+5.87%)
Aug 10, 2023 1.280 1.320 1.251 1.275 8,987 -0.03(-1.92%)
Aug 09, 2023 1.300 1.331 1.268 1.300 21,441 -0.01(-0.76%)
Aug 08, 2023 1.370 1.370 1.270 1.310 19,914 +0.05(+3.97%)
Aug 07, 2023 1.330 1.340 1.260 1.260 43,600 -0.08(-5.97%)
Aug 04, 2023 1.360 1.430 1.338 1.340 23,612 -0.02(-1.47%)
Aug 03, 2023 1.420 1.420 1.360 1.360 8,103 +0.00(+0.00%)
Aug 02, 2023 1.450 1.510 1.329 1.360 80,077 -0.15(-9.93%)
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.