ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iSpecimen Inc. - Common Stock (NQ:ISPC)

0.4833 -0.0026 (-0.54%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.4800 0.4896 0.4600 0.4833 128,183 -0.00(-0.54%)
Dec 04, 2025 0.4590 0.5100 0.4500 0.4859 329,133 +0.03(+6.65%)
Dec 03, 2025 0.4200 0.4564 0.4200 0.4556 170,931 +0.04(+9.73%)
Dec 02, 2025 0.4480 0.4499 0.4000 0.4152 190,404 -0.04(-8.22%)
Dec 01, 2025 0.4026 0.4554 0.3900 0.4524 556,339 +0.03(+7.69%)
Nov 28, 2025 0.5090 0.6861 0.4002 0.4201 5,157,060 -0.06(-13.11%)
Nov 26, 2025 0.4800 0.5030 0.4647 0.4835 58,346 +0.00(+0.92%)
Nov 25, 2025 0.4798 0.5080 0.4700 0.4791 120,500 -0.00(-1.01%)
Nov 24, 2025 0.3869 0.5077 0.3869 0.4840 461,941 +0.06(+13.59%)
Nov 21, 2025 0.4208 0.4600 0.4002 0.4261 123,435 +0.01(+1.21%)
Nov 20, 2025 0.4600 0.4888 0.4150 0.4210 361,672 -0.09(-16.96%)
Nov 19, 2025 0.5600 0.5600 0.4903 0.5070 137,477 -0.05(-8.52%)
Nov 18, 2025 0.5630 0.5799 0.5301 0.5542 181,388 -0.03(-4.50%)
Nov 17, 2025 0.6300 0.6300 0.5625 0.5803 143,427 -0.05(-7.52%)
Nov 14, 2025 0.5820 0.6334 0.5815 0.6275 88,564 +0.01(+1.26%)
Nov 13, 2025 0.6040 0.6350 0.5617 0.6197 180,392 -0.02(-2.41%)
Nov 12, 2025 0.6240 0.6377 0.6010 0.6350 42,674 -0.00(-0.45%)
Nov 11, 2025 0.6300 0.6598 0.6300 0.6379 54,683 -0.01(-0.96%)
Nov 10, 2025 0.6500 0.6700 0.6301 0.6441 69,655 +0.01(+0.97%)
Nov 07, 2025 0.6200 0.6591 0.5500 0.6379 214,222 -0.00(-0.02%)
Nov 06, 2025 0.6700 0.6760 0.6120 0.6380 205,389 -0.04(-5.34%)
Nov 05, 2025 0.6500 0.6800 0.6400 0.6740 145,869 +0.02(+3.53%)
Nov 04, 2025 0.7000 0.7262 0.6421 0.6510 507,786 -0.10(-13.17%)
Nov 03, 2025 0.8240 0.8240 0.7300 0.7497 300,978 -0.03(-3.87%)
Oct 31, 2025 0.7700 0.8000 0.7600 0.7799 131,792 +0.00(+0.63%)
Oct 30, 2025 0.7700 0.7999 0.7502 0.7750 141,883 -0.03(-3.46%)
Oct 29, 2025 0.8400 0.8498 0.7892 0.8028 231,736 -0.06(-6.63%)
Oct 28, 2025 0.8345 0.8600 0.8317 0.8598 186,333 +0.03(+3.02%)
Oct 27, 2025 0.8510 0.8700 0.8100 0.8346 200,844 -0.00(-0.27%)
Oct 24, 2025 0.7700 0.9079 0.7600 0.8369 796,030 +0.07(+9.16%)
Oct 23, 2025 0.7640 0.7700 0.7220 0.7667 235,378 +0.01(+0.95%)
Oct 22, 2025 0.7710 0.8000 0.7400 0.7595 321,946 -0.06(-7.81%)
Oct 21, 2025 0.8170 0.8600 0.7711 0.8238 334,832 +0.01(+0.83%)
Oct 20, 2025 0.7408 0.8200 0.7300 0.8170 523,042 +0.08(+10.29%)
Oct 17, 2025 0.7803 0.7975 0.7350 0.7408 321,238 -0.07(-8.33%)
Oct 16, 2025 0.8290 0.8435 0.7611 0.8081 584,519 -0.04(-4.25%)
Oct 15, 2025 0.8390 0.8900 0.8200 0.8440 630,680 +0.03(+4.31%)
Oct 14, 2025 0.8002 0.8200 0.7801 0.8091 480,995 -0.02(-2.13%)
Oct 13, 2025 0.8900 0.8900 0.8100 0.8267 448,162 -0.04(-4.85%)
Oct 10, 2025 0.9090 0.9400 0.8200 0.8688 778,809 -0.04(-4.26%)
Oct 09, 2025 0.9800 1.001 0.9000 0.9075 750,654 -0.09(-8.86%)
Oct 08, 2025 0.9400 1.020 0.9400 0.9957 668,791 +0.03(+3.02%)
Oct 07, 2025 1.060 1.060 0.9200 0.9665 1,732,537 -0.14(-12.93%)
Oct 06, 2025 1.150 1.160 1.080 1.110 556,839 -0.03(-2.63%)
Oct 03, 2025 1.240 1.250 1.110 1.140 1,030,137 -0.14(-10.94%)
Oct 02, 2025 1.210 1.300 1.200 1.280 587,036 +0.05(+4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.