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 )

0.2702 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
Mar 28, 2024 0.2500 0.2500 0.2215 0.2320 111,857 -0.02(-7.57%)
Mar 27, 2024 0.2294 0.2525 0.2150 0.2510 455,282 +0.01(+6.13%)
Mar 26, 2024 0.2450 0.2450 0.2200 0.2365 414,285 -0.01(-5.89%)
Mar 25, 2024 0.2241 0.2545 0.2010 0.2513 4,056,355 +0.01(+5.54%)
Mar 22, 2024 0.2800 0.2810 0.2302 0.2381 247,819 -0.04(-13.42%)
Mar 21, 2024 0.3100 0.3101 0.2700 0.2750 246,900 -0.02(-8.30%)
Mar 20, 2024 0.3000 0.3290 0.2600 0.2999 349,268 -0.02(-6.28%)
Mar 19, 2024 0.3300 0.3451 0.3150 0.3200 272,961 -0.01(-3.03%)
Mar 18, 2024 0.3601 0.3740 0.3266 0.3300 142,446 -0.04(-10.08%)
Mar 15, 2024 0.3491 0.3751 0.3400 0.3670 35,004 +0.01(+1.97%)
Mar 14, 2024 0.4060 0.4690 0.3400 0.3599 256,596 -0.10(-21.76%)
Mar 13, 2024 0.4000 0.4860 0.4000 0.4600 235,318 +0.05(+12.20%)
Mar 12, 2024 0.4149 0.4190 0.4070 0.4100 39,242 +0.00(+0.00%)
Mar 11, 2024 0.4099 0.4149 0.4000 0.4100 54,836 +0.00(+0.05%)
Mar 08, 2024 0.4440 0.4440 0.3991 0.4098 99,046 -0.03(-5.81%)
Mar 07, 2024 0.4500 0.4600 0.4350 0.4351 14,660 -0.03(-7.39%)
Mar 06, 2024 0.4785 0.4799 0.4402 0.4698 11,527 -0.01(-3.01%)
Mar 05, 2024 0.4900 0.4900 0.4470 0.4844 32,257 +0.02(+3.53%)
Mar 04, 2024 0.4500 0.4679 0.4452 0.4679 30,420 +0.01(+1.94%)
Mar 01, 2024 0.4590 0.4679 0.4300 0.4590 44,889 +0.01(+2.00%)
Feb 29, 2024 0.4800 0.4807 0.4500 0.4500 18,730 +0.00(+0.90%)
Feb 28, 2024 0.4300 0.4460 0.4300 0.4460 37,611 +0.01(+1.43%)
Feb 27, 2024 0.4410 0.4500 0.4200 0.4397 30,451 -0.02(-4.41%)
Feb 26, 2024 0.4600 0.4600 0.4402 0.4600 10,206 -0.01(-1.08%)
Feb 23, 2024 0.4431 0.4650 0.4310 0.4650 108,549 +0.03(+7.89%)
Feb 22, 2024 0.5000 0.5000 0.4301 0.4310 26,527 -0.05(-10.02%)
Feb 21, 2024 0.4790 0.4792 0.4790 0.4790 3,149 -0.00(-0.21%)
Feb 20, 2024 0.4900 0.4900 0.4601 0.4800 22,042 +0.03(+6.90%)
Feb 16, 2024 0.4300 0.4600 0.4271 0.4490 9,457 +0.01(+2.05%)
Feb 15, 2024 0.4490 0.4490 0.4355 0.4400 10,155 -0.01(-2.00%)
Feb 14, 2024 0.4202 0.4500 0.4201 0.4490 17,013 +0.01(+2.00%)
Feb 13, 2024 0.4714 0.4900 0.4402 0.4402 16,741 -0.01(-1.96%)
Feb 12, 2024 0.4501 0.4551 0.4403 0.4490 11,836 +0.01(+2.02%)
Feb 09, 2024 0.4576 0.4587 0.4252 0.4401 7,284 -0.02(-3.74%)
Feb 08, 2024 0.4600 0.4699 0.4399 0.4572 4,781 +0.00(+0.53%)
Feb 07, 2024 0.4399 0.4950 0.4398 0.4548 7,524 +0.02(+5.42%)
Feb 06, 2024 0.4350 0.4350 0.4200 0.4314 9,557 +0.01(+1.53%)
Feb 05, 2024 0.4733 0.4733 0.4151 0.4249 52,060 -0.04(-7.71%)
Feb 02, 2024 0.4703 0.4706 0.4550 0.4604 18,646 -0.01(-2.08%)
Feb 01, 2024 0.4825 0.4950 0.4633 0.4702 10,405 -0.01(-2.55%)
Jan 31, 2024 0.4775 0.4825 0.4611 0.4825 5,964 +0.03(+5.58%)
Jan 30, 2024 0.4800 0.4800 0.4511 0.4570 19,158 -0.03(-6.73%)
Jan 29, 2024 0.5000 0.5000 0.4800 0.4900 16,455 -0.01(-1.94%)
Jan 26, 2024 0.4700 0.4997 0.4501 0.4997 11,157 +0.03(+6.32%)
Jan 25, 2024 0.4810 0.4810 0.4663 0.4700 11,412 -0.02(-3.77%)
Jan 24, 2024 0.5090 0.5090 0.4804 0.4884 12,228 +0.01(+1.75%)
Jan 23, 2024 0.4900 0.4900 0.4710 0.4800 10,247 -0.01(-2.00%)
Jan 22, 2024 0.4950 0.4950 0.4700 0.4898 8,950 +0.01(+2.96%)
Jan 19, 2024 0.4948 0.4950 0.4650 0.4757 12,964 -0.02(-3.86%)
Jan 18, 2024 0.5000 0.5000 0.4699 0.4948 8,978 -0.01(-2.00%)
Jan 17, 2024 0.5001 0.5093 0.4850 0.5049 50,871 +0.00(+0.96%)
Jan 16, 2024 0.5008 0.5149 0.5001 0.5001 59,644 +0.00(+0.00%)
Jan 12, 2024 0.4801 0.5051 0.4801 0.5001 18,457 -0.01(-1.56%)
Jan 11, 2024 0.5100 0.5360 0.4700 0.5080 70,666 -0.00(-0.39%)
Jan 10, 2024 0.6000 0.6100 0.4000 0.5100 356,181 -0.06(-10.53%)
Jan 09, 2024 0.5300 0.5719 0.5300 0.5700 22,538 +0.02(+2.89%)
Jan 08, 2024 0.6000 0.6000 0.5530 0.5540 17,481 -0.05(-7.67%)
Jan 05, 2024 0.5600 0.6000 0.5339 0.6000 39,158 +0.05(+9.09%)
Jan 04, 2024 0.5500 0.5650 0.5300 0.5500 10,219 +0.00(+0.00%)
Jan 03, 2024 0.5509 0.5850 0.5267 0.5500 28,371 +0.02(+4.74%)
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.