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

Ispecimen Inc (NQ: ISPC )

0.3206 -0.0129 (-3.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 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%)
Aug 02, 2021 6.250 6.460 6.137 6.250 59,185 -0.03(-0.48%)
Jul 30, 2021 6.120 6.470 6.120 6.280 84,603 +0.06(+0.96%)
Jul 29, 2021 5.920 6.720 5.770 6.220 695,335 +0.46(+7.93%)
Jul 28, 2021 5.260 5.900 5.260 5.763 127,568 +0.44(+8.23%)
Jul 27, 2021 5.320 5.430 5.150 5.325 77,348 -0.10(-1.84%)
Jul 26, 2021 5.220 5.480 5.200 5.425 112,392 +0.21(+4.13%)
Jul 23, 2021 5.660 5.711 5.110 5.210 117,620 -0.46(-8.11%)
Jul 22, 2021 5.770 5.869 5.580 5.670 71,410 -0.04(-0.70%)
Jul 21, 2021 5.280 6.140 5.220 5.710 564,006 +0.41(+7.74%)
Jul 20, 2021 5.310 5.660 5.200 5.300 118,582 +0.06(+1.14%)
Jul 19, 2021 5.380 5.840 5.100 5.240 149,483 -0.13(-2.42%)
Jul 16, 2021 5.950 5.950 5.370 5.370 162,023 -0.53(-8.98%)
Jul 15, 2021 6.360 6.500 5.560 5.900 394,143 -0.47(-7.38%)
Jul 14, 2021 6.660 6.790 6.220 6.370 253,334 -0.24(-3.63%)
Jul 13, 2021 6.340 6.740 6.340 6.610 239,404 +0.16(+2.48%)
Jul 12, 2021 6.450 6.780 6.350 6.450 237,542 -0.02(-0.31%)
Jul 09, 2021 6.340 6.640 6.300 6.470 115,551 +0.13(+2.05%)
Jul 08, 2021 6.350 6.690 6.300 6.340 211,271 -0.36(-5.37%)
Jul 07, 2021 6.370 7.130 6.100 6.700 1,373,425 +0.50(+8.06%)
Jul 06, 2021 6.600 6.660 6.050 6.200 312,905 -0.39(-5.92%)
Jul 02, 2021 6.900 7.090 6.200 6.590 329,482 -0.49(-6.92%)
Jul 01, 2021 7.190 7.387 6.500 7.080 839,970 -0.14(-1.94%)
Jun 30, 2021 8.640 10.00 7.210 7.220 7,543,855 -1.10(-13.22%)
Jun 29, 2021 7.940 8.800 7.420 8.320 3,716,566 +0.24(+2.97%)
Jun 28, 2021 6.550 8.200 6.300 8.080 2,246,136 +1.65(+25.66%)
Jun 25, 2021 6.240 6.500 6.010 6.430 271,348 +0.12(+1.90%)
Jun 24, 2021 6.500 6.500 5.670 6.310 514,597 -0.28(-4.25%)
Jun 23, 2021 7.220 7.220 6.340 6.590 197,819 -0.55(-7.70%)
Jun 22, 2021 7.060 7.184 6.460 7.140 308,218 -0.10(-1.38%)
Jun 21, 2021 7.260 7.670 7.110 7.240 318,278 -0.25(-3.34%)
Jun 18, 2021 7.380 8.000 7.018 7.490 649,899 +0.34(+4.76%)
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.