Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ispecimen Inc (NQ: ISPC ) 5.230 -0.010 (-0.19%) Streaming Delayed Price Updated: 3:51 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 5.160 5.370 5.040 5.230 84,788 -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 4.470 518,955 +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 6.880 117,142 +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.