Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ispecimen Inc (NQ: ISPC )

0.4299 +0.0067 (+1.58%)
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 (%)
Mar 31, 2022 4.580 5.700 4.100 5.370 4,014,152 +0.90(+20.13%)
Mar 30, 2022 3.950 4.540 3.950 4.470 1,016,790 +0.48(+12.03%)
Mar 29, 2022 3.970 4.040 3.910 3.990 299,869 +0.09(+2.31%)
Mar 28, 2022 4.080 4.080 3.880 3.900 75,370 -0.14(-3.47%)
Mar 25, 2022 4.020 4.060 3.900 4.040 131,529 +0.05(+1.25%)
Mar 24, 2022 4.020 4.090 3.857 3.990 151,274 -0.06(-1.48%)
Mar 23, 2022 4.000 4.080 3.950 4.050 189,227 +0.02(+0.50%)
Mar 22, 2022 3.980 4.160 3.930 4.030 128,421 +0.11(+2.81%)
Mar 21, 2022 4.010 4.190 3.910 3.920 192,114 -0.13(-3.21%)
Mar 18, 2022 4.170 4.330 4.040 4.050 177,457 -0.17(-4.03%)
Mar 17, 2022 4.080 4.350 4.010 4.220 534,956 +0.14(+3.43%)
Mar 16, 2022 3.860 4.265 3.860 4.080 170,307 +0.13(+3.29%)
Mar 15, 2022 3.670 3.990 3.650 3.950 140,002 +0.30(+8.22%)
Mar 14, 2022 3.860 3.990 3.610 3.650 157,683 -0.23(-5.93%)
Mar 11, 2022 4.080 4.180 3.855 3.880 251,459 -0.26(-6.28%)
Mar 10, 2022 4.170 4.265 3.920 4.140 485,038 -0.12(-2.82%)
Mar 09, 2022 3.700 4.600 3.680 4.260 2,263,742 +0.61(+16.71%)
Mar 08, 2022 3.610 3.824 3.514 3.650 200,426 +0.05(+1.39%)
Mar 07, 2022 3.810 3.826 3.540 3.600 259,381 -0.23(-6.01%)
Mar 04, 2022 4.030 4.080 3.790 3.830 157,965 -0.26(-6.36%)
Mar 03, 2022 4.200 4.320 4.060 4.090 89,851 -0.20(-4.66%)
Mar 02, 2022 4.200 4.310 4.030 4.290 162,305 +0.14(+3.37%)
Mar 01, 2022 4.150 4.367 4.091 4.150 228,059 +0.04(+0.97%)
Feb 28, 2022 3.770 4.150 3.770 4.110 214,363 +0.24(+6.20%)
Feb 25, 2022 4.100 4.032 3.850 3.870 115,993 -0.20(-4.91%)
Feb 24, 2022 3.710 4.120 3.660 4.070 301,647 -0.02(-0.49%)
Feb 23, 2022 3.660 4.350 3.650 4.090 943,205 +0.44(+12.05%)
Feb 22, 2022 3.790 3.890 3.590 3.650 634,302 -0.27(-6.89%)
Feb 18, 2022 3.920 0 -0.38(-8.84%)
Feb 17, 2022 4.480 4.482 4.030 4.300 1,017,938 -0.32(-6.93%)
Feb 16, 2022 5.150 5.150 4.510 4.620 719,754 -0.51(-9.94%)
Feb 15, 2022 5.050 5.280 4.921 5.130 308,952 +0.23(+4.69%)
Feb 14, 2022 4.500 5.140 4.500 4.900 557,461 +0.33(+7.22%)
Feb 11, 2022 4.800 4.890 4.490 4.570 244,834 -0.25(-5.19%)
Feb 10, 2022 5.050 5.208 4.770 4.820 294,593 -0.40(-7.66%)
Feb 09, 2022 4.870 5.470 4.870 5.220 788,616 +0.23(+4.61%)
Feb 08, 2022 4.940 5.150 4.820 4.990 194,361 -0.04(-0.80%)
Feb 07, 2022 5.040 5.150 4.870 5.030 305,288 -0.05(-0.98%)
Feb 04, 2022 4.970 5.140 4.790 5.080 429,208 +0.14(+2.83%)
Feb 03, 2022 4.360 4.950 4.940 415,580 +0.41(+9.05%)
Feb 02, 2022 4.860 4.880 4.460 4.530 244,739 -0.32(-6.60%)
Feb 01, 2022 4.830 5.000 4.663 4.850 454,585 -0.04(-0.82%)
Jan 31, 2022 4.450 4.890 467,116 +0.34(+7.47%)
Jan 28, 2022 4.200 4.650 4.100 4.550 298,836 +0.27(+6.31%)
Jan 27, 2022 4.660 4.720 4.220 4.280 486,237 -0.43(-9.13%)
Jan 26, 2022 5.220 5.240 4.610 4.710 632,653 -0.29(-5.80%)
Jan 25, 2022 4.680 5.040 4.480 5.000 822,184 +0.08(+1.63%)
Jan 24, 2022 4.400 4.930 4.235 4.920 858,442 +0.20(+4.24%)
Jan 21, 2022 5.160 5.400 4.700 4.720 1,125,447 -0.61(-11.44%)
Jan 20, 2022 5.330 5.740 5.300 5.330 591,143 -0.06(-1.11%)
Jan 19, 2022 5.610 5.770 5.300 5.390 670,248 -0.28(-4.94%)
Jan 18, 2022 5.850 6.160 5.600 5.670 774,226 -0.58(-9.28%)
Jan 14, 2022 6.250 0 -0.70(-10.07%)
Jan 13, 2022 7.700 7.760 6.850 6.950 11,245,267 +0.12(+1.76%)
Jan 12, 2022 7.050 7.500 6.810 6.830 924,594 -0.26(-3.67%)
Jan 11, 2022 7.140 7.869 7.050 7.090 1,191,548 -0.24(-3.27%)
Jan 10, 2022 6.920 7.590 6.400 7.330 1,753,635 +0.38(+5.47%)
Jan 07, 2022 7.260 7.468 6.920 6.950 822,308 -0.54(-7.21%)
Jan 06, 2022 7.310 7.590 6.580 7.490 1,432,582 -0.25(-3.23%)
Jan 05, 2022 8.420 8.440 7.620 7.740 1,648,696 -0.76(-8.94%)
Jan 04, 2022 9.680 9.800 8.380 8.500 10,341,444 +0.44(+5.46%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.