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 (%)
Jun 30, 2022 2.200 2.200 2.140 2.180 24,823 -0.05(-2.24%)
Jun 29, 2022 2.360 2.400 2.210 2.230 27,514 -0.10(-4.29%)
Jun 28, 2022 2.500 2.534 2.300 2.330 37,487 -0.09(-3.72%)
Jun 27, 2022 2.410 2.451 2.350 2.420 30,614 +0.05(+2.11%)
Jun 24, 2022 2.370 2.600 2.370 2.370 92,317 -0.10(-4.05%)
Jun 23, 2022 2.390 2.500 2.350 2.470 25,507 +0.11(+4.66%)
Jun 22, 2022 2.450 2.450 2.240 2.360 70,109 -0.13(-5.22%)
Jun 21, 2022 2.490 2.600 2.440 2.490 31,798 +0.03(+1.22%)
Jun 17, 2022 2.530 2.530 2.420 2.460 37,481 +0.01(+0.41%)
Jun 16, 2022 2.520 2.550 2.410 2.450 35,135 -0.11(-4.30%)
Jun 15, 2022 2.540 2.640 2.450 2.560 48,736 +0.03(+1.19%)
Jun 14, 2022 2.480 2.650 2.460 2.530 27,614 +0.04(+1.61%)
Jun 13, 2022 2.780 2.850 2.450 2.490 114,137 -0.28(-10.27%)
Jun 10, 2022 2.890 2.917 2.710 2.775 59,164 -0.08(-2.63%)
Jun 09, 2022 2.910 3.040 2.805 2.850 39,434 -0.11(-3.72%)
Jun 08, 2022 3.110 3.180 2.910 2.960 33,613 -0.12(-3.90%)
Jun 07, 2022 2.920 3.120 2.900 3.080 24,678 +0.01(+0.33%)
Jun 06, 2022 3.150 3.230 3.040 3.070 13,791 +0.00(+0.00%)
Jun 03, 2022 3.000 3.240 2.900 3.070 71,103 -0.02(-0.65%)
Jun 02, 2022 2.910 3.110 2.910 3.090 29,834 +0.18(+6.19%)
Jun 01, 2022 3.040 3.040 2.852 2.910 16,515 -0.09(-3.00%)
May 31, 2022 3.040 3.065 2.881 3.000 67,860 -0.09(-2.91%)
May 27, 2022 2.950 3.150 2.950 3.090 59,142 +0.14(+4.75%)
May 26, 2022 2.850 3.040 2.790 2.950 63,773 +0.05(+1.72%)
May 25, 2022 2.580 3.090 2.580 2.900 361,004 +0.37(+14.62%)
May 24, 2022 2.650 2.652 2.505 2.530 27,871 -0.16(-5.95%)
May 23, 2022 2.640 2.770 2.520 2.690 49,179 +0.04(+1.51%)
May 20, 2022 2.580 2.680 2.530 2.650 46,389 +0.10(+3.92%)
May 19, 2022 2.400 2.600 2.390 2.550 106,523 +0.12(+4.94%)
May 18, 2022 2.480 2.560 2.400 2.430 85,281 -0.10(-3.95%)
May 17, 2022 2.540 2.630 2.480 2.530 53,638 +0.06(+2.43%)
May 16, 2022 2.470 2.580 2.470 2.470 30,460 +0.02(+0.82%)
May 13, 2022 2.420 2.570 2.400 2.450 79,034 +0.02(+0.82%)
May 12, 2022 2.220 2.454 2.070 2.430 84,950 +0.12(+5.19%)
May 11, 2022 2.260 2.490 2.260 2.310 125,531 -0.20(-7.97%)
May 10, 2022 2.620 2.780 2.270 2.510 304,718 -0.16(-5.99%)
May 09, 2022 2.950 2.990 2.670 2.670 110,696 -0.31(-10.40%)
May 06, 2022 3.070 3.150 2.940 2.980 139,993 -0.14(-4.49%)
May 05, 2022 3.270 3.290 3.059 3.120 147,692 -0.17(-5.17%)
May 04, 2022 3.240 3.300 3.075 3.290 143,637 +0.08(+2.49%)
May 03, 2022 3.250 3.390 3.180 3.210 93,285 -0.02(-0.62%)
May 02, 2022 3.170 3.260 3.120 3.230 93,943 +0.04(+1.25%)
Apr 29, 2022 3.230 3.340 3.130 3.190 67,199 -0.05(-1.54%)
Apr 28, 2022 3.230 3.300 3.060 3.240 152,888 +0.05(+1.57%)
Apr 27, 2022 3.850 3.860 3.140 3.190 764,300 -0.65(-16.93%)
Apr 26, 2022 3.930 3.990 3.739 3.840 91,331 -0.06(-1.54%)
Apr 25, 2022 3.720 4.021 3.650 3.900 138,924 +0.10(+2.63%)
Apr 22, 2022 3.630 3.951 3.520 3.800 728,887 +0.20(+5.56%)
Apr 21, 2022 4.050 4.150 3.600 3.600 483,504 -0.58(-13.88%)
Apr 20, 2022 3.740 4.480 3.480 4.180 3,887,218 +0.45(+12.06%)
Apr 19, 2022 3.600 3.900 3.480 3.730 256,335 +0.22(+6.27%)
Apr 18, 2022 3.560 3.620 3.420 3.510 82,791 -0.05(-1.40%)
Apr 14, 2022 3.720 3.720 3.530 3.560 105,906 -0.14(-3.78%)
Apr 13, 2022 3.560 3.770 3.440 3.700 203,983 +0.20(+5.71%)
Apr 12, 2022 3.710 3.850 3.470 3.500 273,441 -0.18(-4.89%)
Apr 11, 2022 3.950 4.000 3.660 3.680 189,577 -0.28(-7.07%)
Apr 08, 2022 4.000 4.100 3.930 3.960 120,505 -0.08(-1.98%)
Apr 07, 2022 4.170 4.230 3.960 4.040 141,447 -0.19(-4.49%)
Apr 06, 2022 4.130 4.330 3.860 4.230 339,732 +0.04(+0.95%)
Apr 05, 2022 4.590 5.130 4.120 4.190 2,033,750 -0.45(-9.70%)
Apr 04, 2022 4.550 4.830 4.550 4.640 399,916 -0.22(-4.53%)
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.