Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ispecimen Inc (NQ: ISPC )

4.560 +0.470 (+11.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	4.110	4.630	4.110	4.560	836,282	+0.47(+11.49%)
Oct 17, 2024	4.120	4.240	3.930	4.090	44,965	-0.02(-0.54%)
Oct 16, 2024	4.110	4.400	4.060	4.112	25,468	+0.00(+0.05%)
Oct 15, 2024	4.100	4.200	3.950	4.110	31,184	-0.16(-3.75%)
Oct 14, 2024	4.260	4.390	3.950	4.270	113,434	+0.03(+0.71%)
Oct 11, 2024	4.330	4.615	4.224	4.240	22,175	-0.08(-1.85%)
Oct 10, 2024	4.500	4.630	4.100	4.320	68,082	-0.15(-3.36%)
Oct 09, 2024	4.830	4.880	4.220	4.470	46,923	-0.23(-4.98%)
Oct 08, 2024	4.900	5.084	4.550	4.704	55,291	-0.15(-3.00%)
Oct 07, 2024	5.180	5.325	4.761	4.850	62,910	-0.38(-7.27%)
Oct 04, 2024	5.160	5.370	5.040	5.230	86,218	-0.01(-0.19%)
Oct 03, 2024	5.010	5.552	5.010	5.240	145,286	+0.20(+3.97%)
Oct 02, 2024	4.650	5.100	4.610	5.040	65,631	+0.44(+9.57%)
Oct 01, 2024	4.690	4.880	4.580	4.600	48,807	-0.10(-2.13%)
Sep 30, 2024	4.760	5.070	4.640	4.700	121,020	-0.20(-4.08%)
Sep 27, 2024	4.660	5.289	4.660	4.900	49,219	-0.08(-1.60%)
Sep 26, 2024	5.570	5.850	4.500	4.980	275,310	-0.19(-3.68%)
Sep 25, 2024	5.490	5.500	5.110	5.170	36,190	-0.38(-6.85%)
Sep 24, 2024	5.240	5.940	5.240	5.550	126,680	-0.01(-0.18%)
Sep 23, 2024	4.600	6.250	4.580	5.560	802,796	+1.06(+23.56%)
Sep 20, 2024	4.650	5.010	4.130	4.500	137,377	-0.24(-5.06%)
Sep 19, 2024	5.050	5.510	4.740	4.740	280,787	-0.78(-14.13%)
Sep 18, 2024	5.620	6.600	5.020	5.520	1,309,028	+0.32(+6.15%)
Sep 17, 2024	4.500	5.420	3.980	5.200	1,389,352	+0.73(+16.33%)
Sep 16, 2024	3.570	4.900	3.410	4.470	519,246	+0.61(+15.92%)
Sep 13, 2024	4.200	4.376	3.828	3.856	93,096	+0.14(+3.66%)
Sep 12, 2024	4.000	4.192	3.630	3.720	112,923	-1.12(-23.17%)
Sep 11, 2024	5.000	5.450	4.610	4.842	55,864	-0.06(-1.26%)
Sep 10, 2024	5.130	5.174	4.804	4.904	17,457	-0.16(-3.12%)
Sep 09, 2024	5.060	5.188	4.920	5.062	8,820	+0.00(+0.04%)
Sep 06, 2024	5.022	5.284	5.022	5.060	6,217	-0.08(-1.59%)
Sep 05, 2024	5.034	5.220	4.852	5.142	8,744	-0.05(-0.92%)
Sep 04, 2024	5.066	5.200	4.832	5.190	25,985	-0.09(-1.78%)
Sep 03, 2024	5.244	5.494	5.060	5.284	14,451	-0.12(-2.15%)
Aug 30, 2024	5.578	5.698	4.874	5.400	35,166	-0.08(-1.46%)
Aug 29, 2024	5.760	5.988	5.430	5.480	28,291	-0.28(-4.86%)
Aug 28, 2024	5.788	6.080	5.360	5.760	35,910	-0.04(-0.69%)
Aug 27, 2024	5.960	6.180	5.750	5.800	18,433	-0.00(-0.03%)
Aug 26, 2024	6.200	6.554	5.666	5.802	41,876	-0.56(-8.80%)
Aug 23, 2024	6.380	6.798	6.206	6.362	33,122	+0.25(+4.12%)
Aug 22, 2024	6.636	6.800	6.020	6.110	52,327	-0.77(-11.19%)
Aug 21, 2024	6.080	7.100	5.668	6.880	117,117	+1.12(+19.36%)
Aug 20, 2024	6.432	6.600	5.646	5.764	29,473	-0.44(-7.15%)
Aug 19, 2024	5.870	7.340	5.800	6.208	229,634	+0.36(+6.16%)
Aug 16, 2024	5.428	6.400	5.216	5.848	119,021	+0.63(+12.03%)
Aug 15, 2024	5.500	5.604	5.044	5.220	30,081	-0.36(-6.45%)
Aug 14, 2024	5.498	5.780	5.202	5.580	52,028	+0.10(+1.82%)
Aug 13, 2024	5.306	5.590	5.200	5.480	16,037	+0.16(+3.05%)
Aug 12, 2024	5.082	5.380	4.900	5.318	7,152	+0.21(+4.07%)
Aug 09, 2024	5.500	5.600	5.022	5.110	5,902	-0.20(-3.69%)
Aug 08, 2024	4.820	5.460	4.800	5.306	13,383	+0.31(+6.12%)
Aug 07, 2024	5.110	5.580	4.900	5.000	18,107	+0.00(+0.00%)
Aug 06, 2024	4.628	6.204	4.284	5.000	119,948	+0.23(+4.78%)
Aug 05, 2024	4.620	4.776	4.112	4.772	21,999	-0.16(-3.28%)
Aug 02, 2024	5.166	5.250	4.800	4.934	22,211	-0.33(-6.20%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ispecimen Inc (NQ: ISPC )

Historical Prices