ISPC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 5.56 | 1.06 | 23.56% | 4.60 | 6.25 | 4.58 | 802,515 |
Sep 20 2024 | 4.50 | -0.24 | -5.06% | 4.65 | 5.01 | 4.1296 | 137,236 |
Sep 19 2024 | 4.74 | -0.78 | -14.13% | 5.05 | 5.51 | 4.74 | 280,675 |
Sep 18 2024 | 5.52 | 0.32 | 6.15% | 5.62 | 6.60 | 5.02 | 1,308,358 |
Sep 17 2024 | 5.20 | 0.73 | 16.33% | 4.50 | 5.42 | 3.99 | 1,360,764 |
Sep 16 2024 | 4.47 | 0.61 | 15.92% | 3.57 | 4.90 | 3.4101 | 517,660 |
Sep 13 2024 | 3.856 | 0.14 | 3.66% | 4.20 | 4.376 | 3.828 | 92,144 |
Sep 12 2024 | 3.72 | -1.12 | -23.17% | 4.00 | 4.192 | 3.63 | 112,849 |
Sep 11 2024 | 4.842 | -0.06 | -1.26% | 5.00 | 5.45 | 4.61 | 54,926 |
Sep 10 2024 | 4.904 | -0.16 | -3.12% | 5.13 | 5.174 | 4.804 | 17,414 |
Sep 09 2024 | 5.062 | 0.00 | 0.04% | 5.172 | 5.212 | 4.92 | 8,820 |
Sep 06 2024 | 5.06 | -0.08 | -1.59% | 5.188 | 5.284 | 5.022 | 6,162 |
Sep 05 2024 | 5.142 | -0.05 | -0.92% | 5.034 | 5.22 | 4.852 | 8,744 |
Sep 04 2024 | 5.19 | -0.09 | -1.78% | 5.066 | 5.20 | 4.832 | 25,985 |
Sep 03 2024 | 5.284 | -0.12 | -2.15% | 5.244 | 5.494 | 5.06 | 14,451 |
Aug 30 2024 | 5.40 | -0.08 | -1.46% | 5.578 | 5.698 | 4.874 | 35,166 |
Aug 29 2024 | 5.48 | -0.28 | -4.86% | 5.76 | 5.988 | 5.43 | 28,291 |
Aug 28 2024 | 5.76 | -0.04 | -0.69% | 5.788 | 6.08 | 5.36 | 35,910 |
Aug 27 2024 | 5.80 | 0.00 | -0.03% | 5.96 | 6.18 | 5.75 | 18,283 |
Aug 26 2024 | 5.802 | -0.56 | -8.80% | 6.27 | 6.554 | 5.666 | 41,826 |
Aug 23 2024 | 6.362 | 0.25 | 4.12% | 6.38 | 6.798 | 6.206 | 32,918 |
Aug 22 2024 | 6.11 | -0.77 | -11.19% | 6.636 | 6.80 | 6.02 | 51,864 |
Aug 21 2024 | 6.88 | 1.12 | 19.36% | 6.08 | 7.10 | 5.668 | 114,824 |
Aug 20 2024 | 5.764 | -0.44 | -7.15% | 6.432 | 6.60 | 5.646 | 29,471 |
Aug 19 2024 | 6.208 | 0.36 | 6.16% | 5.87 | 7.34 | 5.80 | 229,630 |
Aug 16 2024 | 5.848 | 0.63 | 12.03% | 5.428 | 6.40 | 5.216 | 118,617 |
Aug 15 2024 | 5.22 | -0.36 | -6.45% | 5.50 | 5.604 | 5.044 | 30,081 |
Aug 14 2024 | 5.58 | 0.10 | 1.82% | 5.498 | 5.78 | 5.202 | 52,028 |
Aug 13 2024 | 5.48 | 0.16 | 3.05% | 5.306 | 5.59 | 5.20 | 16,037 |
Aug 12 2024 | 5.318 | 0.21 | 4.07% | 5.082 | 5.38 | 4.90 | 7,152 |
Aug 09 2024 | 5.11 | -0.20 | -3.69% | 5.50 | 5.60 | 5.022 | 5,899 |
Aug 08 2024 | 5.306 | 0.31 | 6.12% | 4.82 | 5.46 | 4.80 | 13,383 |
Aug 07 2024 | 5.00 | 0.00 | 0.00% | 5.11 | 5.58 | 4.90 | 18,105 |
Aug 06 2024 | 5.00 | 0.23 | 4.78% | 4.628 | 6.204 | 4.284 | 119,889 |
Aug 05 2024 | 4.772 | -0.16 | -3.28% | 4.62 | 4.776 | 4.112 | 21,981 |
Aug 02 2024 | 4.934 | -0.33 | -6.20% | 5.166 | 5.25 | 4.80 | 22,153 |
Aug 01 2024 | 5.26 | -0.04 | -0.75% | 5.40 | 5.596 | 5.10 | 34,293 |
Jul 31 2024 | 5.30 | -0.12 | -2.21% | 5.42 | 5.56 | 5.236 | 17,677 |
Jul 30 2024 | 5.42 | -0.20 | -3.56% | 5.576 | 5.60 | 5.174 | 30,873 |
Jul 29 2024 | 5.62 | -0.06 | -1.13% | 5.80 | 6.00 | 5.604 | 27,430 |
Jul 26 2024 | 5.684 | -0.02 | -0.28% | 5.62 | 6.274 | 5.52 | 42,342 |
Jul 25 2024 | 5.70 | 0.20 | 3.64% | 5.54 | 6.706 | 5.29 | 123,934 |
Jul 24 2024 | 5.50 | -0.06 | -1.08% | 5.72 | 5.76 | 5.43 | 15,144 |
Jul 23 2024 | 5.56 | -0.11 | -1.87% | 5.88 | 6.00 | 5.50 | 53,199 |
Jul 22 2024 | 5.666 | -0.19 | -3.24% | 5.80 | 5.996 | 5.41 | 24,271 |
Jul 19 2024 | 5.856 | -0.30 | -4.94% | 6.30 | 6.37 | 5.804 | 17,658 |
Jul 18 2024 | 6.16 | -0.02 | -0.32% | 6.10 | 6.198 | 5.71 | 36,770 |
Jul 17 2024 | 6.18 | 0.07 | 1.15% | 6.20 | 6.726 | 5.60 | 68,554 |
Jul 16 2024 | 6.11 | 0.42 | 7.34% | 5.64 | 8.114 | 5.446 | 380,193 |
Jul 15 2024 | 5.692 | -0.46 | -7.54% | 5.944 | 5.998 | 5.382 | 81,914 |
Jul 12 2024 | 6.156 | -0.22 | -3.51% | 6.786 | 6.876 | 5.928 | 195,345 |
Jul 11 2024 | 6.38 | 0.66 | 11.58% | 7.07 | 11.80 | 6.138 | 2,140,579 |
Jul 10 2024 | 5.718 | 0.30 | 5.50% | 5.32 | 5.948 | 5.272 | 46,048 |
Jul 09 2024 | 5.42 | -0.16 | -2.87% | 5.40 | 5.578 | 4.80 | 33,477 |
Jul 08 2024 | 5.58 | -0.36 | -6.06% | 6.158 | 6.16 | 5.43 | 12,795 |
Jul 05 2024 | 5.94 | 0.43 | 7.80% | 5.88 | 6.114 | 5.424 | 31,715 |
Jul 03 2024 | 5.51 | -0.39 | -6.55% | 5.894 | 5.98 | 5.40 | 27,061 |
Jul 02 2024 | 5.896 | -0.17 | -2.74% | 5.90 | 6.00 | 5.80 | 9,341 |
Jul 01 2024 | 6.062 | -0.24 | -3.75% | 6.178 | 6.38 | 5.92 | 14,639 |
Jun 28 2024 | 6.298 | 0.00 | 0.00% | 6.298 | 6.298 | 6.298 | 0 |
Jun 27 2024 | 6.298 | -0.68 | -9.74% | 6.80 | 6.80 | 6.052 | 24,298 |
Jun 26 2024 | 6.978 | 0.07 | 1.07% | 6.80 | 7.00 | 6.678 | 7,615 |