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

Ispecimen Inc (NQ: ISPC )

0.4299 UNCHANGED
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 (%)
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%)
Nov 01, 2021 7.600 7.740 7.348 7.740 21,799 +0.23(+3.06%)
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%)
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.