Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ispecimen Inc (NQ: ISPC )

0.4299 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 7.300 7.620 7.160 7.510 68,775 +0.22(+3.02%)
Oct 28, 2021 6.800 7.370 6.800 7.290 38,540 +0.49(+7.21%)
Oct 27, 2021 7.050 7.220 6.720 6.800 90,652 -0.28(-3.95%)
Oct 26, 2021 6.930 7.080 7.080 67,183 +0.14(+2.02%)
Oct 25, 2021 7.310 7.490 6.880 6.940 81,669 -0.37(-5.06%)
Oct 22, 2021 7.490 7.500 7.170 7.310 37,767 -0.25(-3.31%)
Oct 21, 2021 7.510 7.620 7.342 7.560 46,487 +0.06(+0.80%)
Oct 20, 2021 7.250 7.600 7.030 7.500 154,616 +0.31(+4.31%)
Oct 19, 2021 6.680 7.550 6.650 7.190 221,713 +0.37(+5.43%)
Oct 18, 2021 6.340 7.000 6.210 6.820 108,234 +0.48(+7.57%)
Oct 15, 2021 6.300 6.500 6.001 6.340 117,184 +0.06(+0.90%)
Oct 14, 2021 5.460 6.314 5.460 6.283 110,121 +0.82(+15.08%)
Oct 13, 2021 5.320 5.490 5.320 5.460 18,991 +0.08(+1.49%)
Oct 12, 2021 5.350 5.380 5.140 5.380 46,011 -0.05(-0.92%)
Oct 11, 2021 5.520 5.575 5.310 5.430 19,508 -0.20(-3.55%)
Oct 08, 2021 5.690 5.700 5.470 5.630 12,127 +0.03(+0.54%)
Oct 07, 2021 5.440 5.640 5.400 5.600 6,181 +0.15(+2.75%)
Oct 06, 2021 5.380 5.575 5.380 5.450 5,420 -0.05(-0.91%)
Oct 05, 2021 5.650 5.731 5.460 5.500 21,213 -0.15(-2.65%)
Oct 04, 2021 5.890 5.890 5.550 5.650 26,084 -0.22(-3.75%)
Oct 01, 2021 5.860 5.930 5.700 5.870 18,865 +0.04(+0.60%)
Sep 30, 2021 5.850 5.865 5.750 5.835 19,646 -0.03(-0.43%)
Sep 29, 2021 5.770 5.998 5.770 5.860 27,359 +0.08(+1.38%)
Sep 28, 2021 5.810 5.910 5.760 5.780 21,860 -0.11(-1.87%)
Sep 27, 2021 6.020 6.078 5.850 5.890 7,465 -0.11(-1.83%)
Sep 24, 2021 5.870 6.010 5.850 6.000 24,030 +0.08(+1.35%)
Sep 23, 2021 6.100 6.100 5.800 5.920 14,649 +0.03(+0.51%)
Sep 22, 2021 5.930 6.220 5.770 5.890 60,654 -0.02(-0.34%)
Sep 21, 2021 5.970 6.000 5.720 5.910 11,875 +0.14(+2.43%)
Sep 20, 2021 5.870 6.000 5.680 5.770 27,404 -0.11(-1.87%)
Sep 17, 2021 6.160 6.230 5.840 5.880 57,920 -0.27(-4.39%)
Sep 16, 2021 6.340 6.350 6.010 6.150 44,366 +0.09(+1.49%)
Sep 15, 2021 6.330 6.550 6.060 6.060 74,708 -0.25(-3.96%)
Sep 14, 2021 6.520 6.597 6.190 6.310 66,166 -0.20(-3.07%)
Sep 13, 2021 6.570 6.590 6.320 6.510 43,941 -0.01(-0.15%)
Sep 10, 2021 6.650 6.680 6.501 6.520 67,242 -0.15(-2.25%)
Sep 09, 2021 6.570 6.690 6.500 6.670 34,986 -0.02(-0.30%)
Sep 08, 2021 6.490 6.690 6.300 6.690 39,730 +0.12(+1.83%)
Sep 07, 2021 6.700 6.705 6.420 6.570 38,618 +0.04(+0.61%)
Sep 03, 2021 6.620 6.980 6.440 6.530 47,466 -0.09(-1.36%)
Sep 02, 2021 6.450 6.689 6.430 6.620 54,161 +0.18(+2.80%)
Sep 01, 2021 6.660 6.780 6.350 6.440 102,452 -0.35(-5.15%)
Aug 31, 2021 6.300 7.750 6.150 6.790 836,035 +0.42(+6.59%)
Aug 30, 2021 5.840 6.372 5.820 6.370 52,998 +0.38(+6.34%)
Aug 27, 2021 5.960 6.080 5.770 5.990 53,670 -0.12(-1.96%)
Aug 26, 2021 6.020 6.140 5.900 6.110 29,974 +0.16(+2.69%)
Aug 25, 2021 5.750 5.995 5.660 5.950 26,767 +0.30(+5.31%)
Aug 24, 2021 5.497 5.737 5.474 5.650 31,152 +0.20(+3.67%)
Aug 23, 2021 5.590 5.640 5.300 5.450 52,214 -0.02(-0.37%)
Aug 20, 2021 5.550 5.900 5.400 5.470 27,184 -0.03(-0.55%)
Aug 19, 2021 5.750 5.750 5.450 5.500 44,021 -0.21(-3.68%)
Aug 18, 2021 5.620 5.870 5.620 5.710 20,567 +0.10(+1.71%)
Aug 17, 2021 5.960 6.034 5.500 5.614 86,190 -0.40(-6.59%)
Aug 16, 2021 6.130 6.210 5.810 6.010 51,517 -0.11(-1.80%)
Aug 13, 2021 6.300 6.420 6.100 6.120 53,909 -0.18(-2.86%)
Aug 12, 2021 6.400 6.400 6.130 6.300 45,073 -0.13(-2.02%)
Aug 11, 2021 6.360 6.480 6.250 6.430 110,945 +0.09(+1.42%)
Aug 10, 2021 6.260 6.440 5.950 6.340 164,614 -0.10(-1.55%)
Aug 09, 2021 5.980 6.500 5.980 6.440 207,684 +0.41(+6.71%)
Aug 06, 2021 5.900 6.135 5.830 6.035 41,869 +0.17(+2.99%)
Aug 05, 2021 5.680 5.910 5.660 5.860 61,377 +0.16(+2.81%)
Aug 04, 2021 6.040 6.220 5.685 5.700 115,047 -0.45(-7.32%)
Aug 03, 2021 6.180 6.230 6.040 6.150 53,226 -0.10(-1.60%)
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.