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 )

0.2401 -0.0009 (-0.37%)
Streaming Delayed Price Updated: 11:47 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 (%)
Sep 30, 2022 1.650 1.740 1.580 1.650 117,146 -0.01(-0.60%)
Sep 29, 2022 1.780 1.780 1.550 1.660 147,882 -0.18(-9.78%)
Sep 28, 2022 1.600 1.890 1.520 1.840 347,971 +0.19(+11.52%)
Sep 27, 2022 1.670 1.847 1.600 1.650 659,972 -0.26(-13.61%)
Sep 26, 2022 2.390 2.580 1.830 1.910 15,191,644 -0.15(-7.28%)
Sep 23, 2022 2.000 2.300 1.600 2.060 1,687,063 +0.15(+7.85%)
Sep 22, 2022 1.510 2.025 1.510 1.910 619,641 +0.40(+26.49%)
Sep 21, 2022 1.780 1.820 1.510 1.510 164,986 -0.29(-16.11%)
Sep 20, 2022 1.900 1.973 1.770 1.800 81,412 -0.17(-8.63%)
Sep 19, 2022 1.960 1.990 1.810 1.970 98,836 -0.01(-0.51%)
Sep 16, 2022 2.000 2.070 1.980 1.980 34,466 -0.07(-3.41%)
Sep 15, 2022 2.030 2.080 2.020 2.050 21,415 +0.00(+0.00%)
Sep 14, 2022 2.100 2.120 2.020 2.050 64,868 -0.05(-2.38%)
Sep 13, 2022 2.150 2.180 2.080 2.100 21,313 -0.05(-2.33%)
Sep 12, 2022 2.180 2.240 2.125 2.150 22,349 +0.00(+0.00%)
Sep 09, 2022 2.180 2.190 2.080 2.150 43,728 +0.02(+0.94%)
Sep 08, 2022 2.150 2.150 2.068 2.130 60,305 -0.01(-0.47%)
Sep 07, 2022 2.110 2.200 2.100 2.140 26,099 +0.00(+0.00%)
Sep 06, 2022 2.220 2.220 2.100 2.140 25,649 -0.06(-2.73%)
Sep 02, 2022 2.150 2.280 2.106 2.200 50,625 +0.01(+0.46%)
Sep 01, 2022 2.190 2.190 2.100 2.190 14,270 +0.00(+0.00%)
Aug 31, 2022 2.210 2.210 2.110 2.190 18,721 +0.02(+0.92%)
Aug 30, 2022 2.200 2.200 2.120 2.170 44,827 -0.03(-1.36%)
Aug 29, 2022 2.230 2.230 2.170 2.200 22,101 -0.03(-1.35%)
Aug 26, 2022 2.300 2.302 2.185 2.230 47,991 -0.10(-4.29%)
Aug 25, 2022 2.270 2.330 2.250 2.330 49,426 +0.05(+2.04%)
Aug 24, 2022 2.300 2.370 2.270 2.283 49,864 -0.03(-1.15%)
Aug 23, 2022 2.220 2.430 2.220 2.310 75,294 +0.04(+1.76%)
Aug 22, 2022 2.290 2.300 2.240 2.270 47,074 -0.02(-0.66%)
Aug 19, 2022 2.290 2.320 2.251 2.285 87,517 -0.02(-1.08%)
Aug 18, 2022 2.310 2.350 2.280 2.310 45,423 -0.03(-1.28%)
Aug 17, 2022 2.320 2.400 2.300 2.340 109,823 +0.00(+0.00%)
Aug 16, 2022 2.340 2.460 2.280 2.340 58,955 -0.03(-1.27%)
Aug 15, 2022 2.500 2.560 2.330 2.370 59,874 -0.02(-0.84%)
Aug 12, 2022 2.292 2.510 2.292 2.390 166,324 +0.09(+3.91%)
Aug 11, 2022 2.320 2.420 2.250 2.300 63,060 -0.02(-0.86%)
Aug 10, 2022 2.250 2.400 2.250 2.320 127,382 +0.03(+1.31%)
Aug 09, 2022 2.340 2.340 2.201 2.290 139,234 -0.04(-1.72%)
Aug 08, 2022 2.230 2.400 2.220 2.330 126,171 +0.04(+1.75%)
Aug 05, 2022 2.240 2.300 2.120 2.290 156,703 +0.07(+3.15%)
Aug 04, 2022 2.440 2.500 2.168 2.220 334,851 -0.36(-13.95%)
Aug 03, 2022 2.310 2.700 2.310 2.580 259,445 +0.28(+12.17%)
Aug 02, 2022 2.310 2.440 2.290 2.300 99,074 -0.07(-2.95%)
Aug 01, 2022 2.350 2.420 2.270 2.370 27,445 +0.02(+0.85%)
Jul 29, 2022 2.390 2.400 2.280 2.350 73,242 +0.00(+0.00%)
Jul 28, 2022 2.220 2.380 2.210 2.350 28,798 +0.02(+0.86%)
Jul 27, 2022 2.230 2.380 2.233 2.330 21,022 +0.04(+1.75%)
Jul 26, 2022 2.320 2.385 2.210 2.290 34,845 -0.06(-2.55%)
Jul 25, 2022 2.340 2.400 2.330 2.350 24,279 -0.06(-2.49%)
Jul 22, 2022 2.590 2.590 2.350 2.410 48,676 -0.16(-6.23%)
Jul 21, 2022 2.530 2.590 2.360 2.570 35,990 +0.02(+0.78%)
Jul 20, 2022 2.550 2.603 2.510 2.550 16,747 +0.01(+0.39%)
Jul 19, 2022 2.470 2.600 2.465 2.540 63,573 +0.06(+2.42%)
Jul 18, 2022 2.550 2.600 2.450 2.480 40,975 +0.03(+1.22%)
Jul 15, 2022 2.460 2.530 2.375 2.450 38,943 +0.02(+0.82%)
Jul 14, 2022 2.370 2.440 2.335 2.430 32,758 -0.04(-1.62%)
Jul 13, 2022 2.400 2.490 2.275 2.470 39,641 +0.08(+3.13%)
Jul 12, 2022 2.550 2.600 2.320 2.395 77,744 +0.04(+1.48%)
Jul 11, 2022 2.540 2.580 2.360 2.360 107,900 -0.28(-10.61%)
Jul 08, 2022 2.840 3.099 2.570 2.640 252,863 -0.32(-10.81%)
Jul 07, 2022 2.370 3.260 2.330 2.960 2,906,163 +0.59(+24.89%)
Jul 06, 2022 2.210 2.420 2.210 2.370 28,126 +0.08(+3.49%)
Jul 05, 2022 2.290 2.300 2.210 2.290 18,537 +0.05(+2.23%)
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.