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 -0.0074 (-2.67%)
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 (%)
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%)
Jan 02, 2024 0.5000 0.5500 0.5000 0.5251 64,877 +0.02(+4.89%)
Dec 29, 2023 0.4940 0.5099 0.4852 0.5006 47,337 +0.03(+6.06%)
Dec 28, 2023 0.4809 0.4950 0.4720 0.4720 23,086 -0.02(-4.65%)
Dec 27, 2023 0.4800 0.4950 0.4701 0.4950 12,353 -0.01(-1.00%)
Dec 26, 2023 0.5100 0.5100 0.4700 0.5000 57,212 -0.01(-1.77%)
Dec 22, 2023 0.4900 0.5090 0.4851 0.5090 24,604 +0.01(+2.29%)
Dec 21, 2023 0.4900 0.5000 0.4700 0.4976 37,570 -0.00(-0.48%)
Dec 20, 2023 0.5000 0.5090 0.4850 0.5000 32,809 +0.01(+2.29%)
Dec 19, 2023 0.4980 0.5202 0.4869 0.4888 119,249 -0.04(-7.79%)
Dec 18, 2023 0.5349 0.5400 0.5201 0.5301 59,676 +0.01(+1.94%)
Dec 15, 2023 0.6008 0.6008 0.5005 0.5200 46,482 +0.02(+3.79%)
Dec 14, 2023 0.5000 0.5747 0.5000 0.5010 66,697 +0.00(+0.18%)
Dec 13, 2023 0.5000 0.5500 0.4800 0.5001 75,618 -0.02(-3.99%)
Dec 12, 2023 0.5300 0.5450 0.5100 0.5209 39,950 -0.01(-1.64%)
Dec 11, 2023 0.5200 0.5500 0.5200 0.5296 17,828 +0.02(+3.04%)
Dec 08, 2023 0.5300 0.5469 0.5102 0.5140 60,180 -0.04(-6.56%)
Dec 07, 2023 0.5755 0.5799 0.5266 0.5501 208,215 -0.04(-6.70%)
Dec 06, 2023 0.5411 0.6100 0.5110 0.5896 552,103 +0.06(+10.95%)
Dec 05, 2023 0.5402 0.5699 0.5200 0.5314 30,166 -0.03(-5.11%)
Dec 04, 2023 0.5555 0.5700 0.5555 0.5600 9,719 +0.02(+3.32%)
Dec 01, 2023 0.5400 0.5900 0.5400 0.5420 19,109 -0.02(-3.20%)
Nov 30, 2023 0.5500 0.5600 0.5300 0.5599 27,922 -0.00(-0.02%)
Nov 29, 2023 0.5800 0.5800 0.5150 0.5600 36,283 -0.02(-3.45%)
Nov 28, 2023 0.5000 0.6297 0.5000 0.5800 19,613 +0.01(+2.42%)
Nov 27, 2023 0.5933 0.6216 0.5362 0.5663 33,430 +0.00(+0.23%)
Nov 24, 2023 0.5600 0.5830 0.5240 0.5650 16,240 +0.04(+7.99%)
Nov 22, 2023 0.5401 0.5600 0.5231 0.5232 9,200 -0.01(-1.47%)
Nov 21, 2023 0.5700 0.5700 0.5214 0.5310 47,306 -0.05(-8.45%)
Nov 20, 2023 0.5800 0.6001 0.5210 0.5800 307,398 +0.01(+2.60%)
Nov 17, 2023 0.5505 0.5800 0.5210 0.5653 4,990 -0.00(-0.65%)
Nov 16, 2023 0.5100 0.5690 0.5100 0.5690 29,435 +0.01(+1.61%)
Nov 15, 2023 0.5228 0.5600 0.5224 0.5600 5,269 -0.01(-1.74%)
Nov 14, 2023 0.6400 0.6400 0.5150 0.5699 13,358 +0.02(+3.62%)
Nov 13, 2023 0.5400 0.6200 0.4600 0.5500 20,380 +0.04(+7.42%)
Nov 10, 2023 0.5500 0.5500 0.4710 0.5120 44,228 -0.01(-2.48%)
Nov 09, 2023 0.5996 0.5996 0.5049 0.5250 41,113 -0.05(-8.54%)
Nov 08, 2023 0.6110 0.6183 0.5400 0.5740 5,388 -0.01(-1.03%)
Nov 07, 2023 0.5900 0.6400 0.5800 0.5800 24,359 -0.00(-0.02%)
Nov 06, 2023 0.5500 0.6500 0.5500 0.5801 34,056 -0.02(-3.32%)
Nov 03, 2023 0.7300 0.7300 0.5820 0.6000 36,469 -0.02(-3.23%)
Nov 02, 2023 0.5800 0.6499 0.5800 0.6200 33,101 -0.04(-5.57%)
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.