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: 11:33 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 (%)
Jan 31, 2022 4.450 4.890 467,116 +0.34(+7.47%)
Jan 28, 2022 4.200 4.650 4.100 4.550 298,836 +0.27(+6.31%)
Jan 27, 2022 4.660 4.720 4.220 4.280 486,237 -0.43(-9.13%)
Jan 26, 2022 5.220 5.240 4.610 4.710 632,653 -0.29(-5.80%)
Jan 25, 2022 4.680 5.040 4.480 5.000 822,184 +0.08(+1.63%)
Jan 24, 2022 4.400 4.930 4.235 4.920 858,442 +0.20(+4.24%)
Jan 21, 2022 5.160 5.400 4.700 4.720 1,125,447 -0.61(-11.44%)
Jan 20, 2022 5.330 5.740 5.300 5.330 591,143 -0.06(-1.11%)
Jan 19, 2022 5.610 5.770 5.300 5.390 670,248 -0.28(-4.94%)
Jan 18, 2022 5.850 6.160 5.600 5.670 774,226 -0.58(-9.28%)
Jan 14, 2022 6.250 0 -0.70(-10.07%)
Jan 13, 2022 7.700 7.760 6.850 6.950 11,245,267 +0.12(+1.76%)
Jan 12, 2022 7.050 7.500 6.810 6.830 924,594 -0.26(-3.67%)
Jan 11, 2022 7.140 7.869 7.050 7.090 1,191,548 -0.24(-3.27%)
Jan 10, 2022 6.920 7.590 6.400 7.330 1,753,635 +0.38(+5.47%)
Jan 07, 2022 7.260 7.468 6.920 6.950 822,308 -0.54(-7.21%)
Jan 06, 2022 7.310 7.590 6.580 7.490 1,432,582 -0.25(-3.23%)
Jan 05, 2022 8.420 8.440 7.620 7.740 1,648,696 -0.76(-8.94%)
Jan 04, 2022 9.680 9.800 8.380 8.500 10,341,444 +0.44(+5.46%)
Jan 03, 2022 7.940 8.380 7.790 8.060 916,460 +0.25(+3.20%)
Dec 31, 2021 8.600 8.810 7.780 7.810 1,495,558 -0.88(-10.13%)
Dec 30, 2021 9.200 12.35 8.750 8.690 11,550,287 -0.46(-5.03%)
Dec 29, 2021 9.830 9.970 9.120 9.150 1,395,993 -0.97(-9.58%)
Dec 28, 2021 10.70 11.11 9.800 10.12 1,698,243 -0.53(-4.98%)
Dec 27, 2021 11.44 11.57 10.11 10.65 1,213,271 -0.96(-8.27%)
Dec 23, 2021 12.41 13.44 11.45 11.61 1,129,167 -0.74(-5.99%)
Dec 22, 2021 12.69 14.67 11.74 12.35 3,249,104 -1.94(-13.58%)
Dec 21, 2021 10.22 15.97 10.22 14.29 11,466,053 +4.04(+39.41%)
Dec 20, 2021 11.43 11.72 10.17 10.25 603,929 -1.17(-10.25%)
Dec 17, 2021 10.55 11.93 10.30 11.42 1,029,165 +0.45(+4.10%)
Dec 16, 2021 11.16 11.32 10.30 10.97 936,625 +0.10(+0.92%)
Dec 15, 2021 12.23 12.23 9.800 10.87 1,271,257 -1.67(-13.32%)
Dec 14, 2021 13.14 13.69 12.25 12.54 684,240 -0.61(-4.64%)
Dec 13, 2021 13.11 14.50 12.63 13.15 683,681 -0.54(-3.94%)
Dec 10, 2021 14.40 15.09 13.23 13.69 783,038 -1.23(-8.24%)
Dec 09, 2021 15.63 18.20 14.35 14.92 4,392,776 +0.77(+5.44%)
Dec 08, 2021 12.00 14.50 11.72 14.15 3,555,944 +1.92(+15.70%)
Dec 07, 2021 11.99 12.80 11.84 12.23 1,189,375 -0.04(-0.33%)
Dec 06, 2021 12.82 13.80 10.71 12.27 3,613,512 -1.97(-13.81%)
Dec 03, 2021 14.24 16.96 12.25 14.24 9,597,055 -9.51(-40.06%)
Dec 02, 2021 14.89 25.80 12.15 23.75 3,157,390 +9.16(+62.78%)
Dec 01, 2021 17.02 20.88 14.02 14.59 6,291,882 -3.88(-21.01%)
Nov 30, 2021 22.83 24.50 15.80 18.47 16,229,578 -1.95(-9.55%)
Nov 29, 2021 14.19 28.98 12.97 20.42 56,318,168 +2.91(+16.62%)
Nov 26, 2021 18.31 24.67 16.42 17.51 70,781,296 +7.31(+71.67%)
Nov 24, 2021 9.730 11.73 9.010 10.20 11,563,389 -2.99(-22.67%)
Nov 23, 2021 16.84 18.50 11.20 13.19 39,666,044 +4.31(+48.54%)
Nov 22, 2021 11.39 12.77 8.060 8.880 95,501,640 +3.96(+80.49%)
Nov 19, 2021 4.850 5.040 4.850 4.920 5,605 +0.10(+2.07%)
Nov 18, 2021 4.770 4.995 4.820 4.820 47,391 +0.02(+0.42%)
Nov 17, 2021 5.110 5.218 4.800 4.800 140,742 -0.32(-6.25%)
Nov 16, 2021 5.300 5.340 5.110 5.120 54,265 -0.12(-2.20%)
Nov 15, 2021 5.910 5.910 5.100 5.235 94,580 -0.67(-11.35%)
Nov 12, 2021 5.622 5.910 5.622 5.905 14,117 +0.21(+3.60%)
Nov 11, 2021 5.860 6.030 5.700 5.700 15,211 -0.22(-3.72%)
Nov 10, 2021 5.640 5.920 46,390 +0.16(+2.78%)
Nov 09, 2021 5.670 6.112 5.670 5.760 65,019 -0.01(-0.17%)
Nov 08, 2021 5.990 6.210 5.630 5.770 61,424 -0.18(-3.03%)
Nov 05, 2021 6.290 6.310 5.860 5.950 59,784 -0.37(-5.85%)
Nov 04, 2021 7.100 7.180 6.175 6.320 318,030 -1.08(-14.59%)
Nov 03, 2021 7.740 8.000 7.400 7.400 76,662 -0.33(-4.27%)
Nov 02, 2021 7.650 7.740 7.560 7.730 18,479 -0.01(-0.13%)
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.