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 )

0.2407 -0.0003 (-0.12%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 20, 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 (%)
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%)
Aug 01, 2023 1.540 1.540 1.442 1.510 42,002 -0.03(-1.95%)
Jul 31, 2023 1.730 1.730 1.530 1.540 52,100 -0.15(-8.88%)
Jul 28, 2023 1.670 1.750 1.500 1.690 60,511 +0.12(+7.64%)
Jul 27, 2023 1.480 1.750 1.480 1.570 131,421 +0.08(+5.37%)
Jul 26, 2023 1.360 1.490 1.340 1.490 56,004 +0.13(+9.56%)
Jul 25, 2023 1.320 1.404 1.320 1.360 16,650 +0.06(+4.45%)
Jul 24, 2023 1.360 1.390 1.302 1.302 19,788 -0.06(-4.26%)
Jul 21, 2023 1.440 1.440 1.350 1.360 6,896 -0.03(-2.16%)
Jul 20, 2023 1.393 1.440 1.390 1.390 13,503 +0.00(+0.00%)
Jul 19, 2023 1.440 1.440 1.381 1.390 18,325 -0.05(-3.47%)
Jul 18, 2023 1.350 1.450 1.350 1.440 24,423 +0.09(+6.67%)
Jul 17, 2023 1.365 1.387 1.340 1.350 12,617 +0.01(+0.75%)
Jul 14, 2023 1.360 1.430 1.300 1.340 15,728 -0.05(-3.60%)
Jul 13, 2023 1.480 1.480 1.352 1.390 26,388 -0.02(-1.61%)
Jul 12, 2023 1.470 1.470 1.400 1.413 21,416 +0.00(+0.19%)
Jul 11, 2023 1.350 1.429 1.350 1.410 7,222 +0.04(+2.92%)
Jul 10, 2023 1.370 1.440 1.369 1.370 7,450 +0.01(+0.74%)
Jul 07, 2023 1.440 1.440 1.345 1.360 7,670 +0.00(+0.00%)
Jul 06, 2023 1.330 1.364 1.320 1.360 8,252 +0.03(+2.26%)
Jul 05, 2023 1.410 1.410 1.315 1.330 11,942 -0.03(-2.36%)
Jul 03, 2023 1.400 1.430 1.340 1.362 5,440 -0.07(-4.74%)
Jun 30, 2023 1.350 1.450 1.340 1.430 21,386 +0.08(+5.93%)
Jun 29, 2023 1.335 1.355 1.310 1.350 21,228 +0.02(+1.50%)
Jun 28, 2023 1.390 1.390 1.330 1.330 13,955 -0.05(-3.62%)
Jun 27, 2023 1.450 1.450 1.360 1.380 9,525 -0.04(-2.82%)
Jun 26, 2023 1.410 1.450 1.390 1.420 9,511 +0.03(+2.16%)
Jun 23, 2023 1.400 1.404 1.350 1.390 25,182 -0.01(-0.71%)
Jun 22, 2023 1.450 1.510 1.380 1.400 12,486 -0.03(-2.10%)
Jun 21, 2023 1.410 1.430 1.380 1.430 10,519 +0.00(+0.00%)
Jun 20, 2023 1.450 1.510 1.430 1.430 12,205 -0.02(-1.38%)
Jun 16, 2023 1.410 1.500 1.360 1.450 26,787 +0.00(+0.00%)
Jun 15, 2023 1.430 1.500 1.430 1.450 7,397 +0.00(+0.00%)
Jun 14, 2023 1.580 1.580 1.450 1.450 13,617 -0.10(-6.45%)
Jun 13, 2023 1.480 1.580 1.480 1.550 37,259 +0.08(+5.44%)
Jun 12, 2023 1.450 1.480 1.390 1.470 27,628 +0.05(+3.52%)
Jun 09, 2023 1.460 1.460 1.400 1.420 9,264 -0.03(-2.07%)
Jun 08, 2023 1.450 1.480 1.400 1.450 11,847 -0.02(-1.36%)
Jun 07, 2023 1.500 1.500 1.380 1.470 12,986 -0.01(-0.68%)
Jun 06, 2023 1.320 1.500 1.314 1.480 23,471 +0.21(+16.54%)
Jun 05, 2023 1.400 1.400 1.260 1.270 26,185 -0.07(-5.22%)
Jun 02, 2023 1.400 1.425 1.300 1.340 40,000 -0.05(-3.60%)
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.