Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ISPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 5.52 | 0.32 | 6.15% | 5.62 | 6.60 | 5.02 | 1,241,036 |
| Sep 17 2024 | 5.20 | 0.73 | 16.33% | 4.33 | 5.42 | 3.99 | 1,354,500 |
| Sep 16 2024 | 4.47 | 0.61 | 15.92% | 3.57 | 4.90 | 3.42 | 504,750 |
| Sep 13 2024 | 3.856 | 0.14 | 3.66% | 4.20 | 4.376 | 3.828 | 89,105 |
| Sep 12 2024 | 3.72 | -1.12 | -23.17% | 4.00 | 4.192 | 3.63 | 107,875 |
| 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% | 5.062 | 5.174 | 4.804 | 17,400 |
| 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% | 4.852 | 5.22 | 4.852 | 8,597 |
| 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% | 5.462 | 5.494 | 5.06 | 14,092 |
| 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% | 5.40 | 6.40 | 5.216 | 118,569 |
| 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% | 5.31 | 5.59 | 5.20 | 15,682 |
| 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% | 4.20 | 4.776 | 4.112 | 20,988 |
| Aug 02 2024 | 4.934 | -0.33 | -6.20% | 5.25 | 5.25 | 4.80 | 22,148 |
| 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% | 5.502 | 6.706 | 5.29 | 123,857 |
| Jul 24 2024 | 5.50 | -0.06 | -1.08% | 5.616 | 5.76 | 5.43 | 14,681 |
| Jul 23 2024 | 5.56 | -0.10 | -1.77% | 5.88 | 6.00 | 5.50 | 53,199 |
| Jul 22 2024 | 5.66 | -0.20 | -3.35% | 5.80 | 5.996 | 5.41 | 23,567 |
| Jul 19 2024 | 5.856 | -0.30 | -4.94% | 6.202 | 6.202 | 5.804 | 15,751 |
| 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% | 5.882 | 6.726 | 5.60 | 55,601 |
| 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 | 2,130,171 |
| 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 | -0.12 | -1.91% | 6.178 | 6.38 | 5.92 | 14,639 |
| Jun 28 2024 | 6.18 | -0.12 | -1.87% | 6.30 | 6.324 | 5.92 | 22,074 |
| 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 |
| Jun 25 2024 | 6.904 | -0.26 | -3.58% | 7.00 | 7.596 | 6.432 | 47,182 |
| Jun 24 2024 | 7.16 | -0.35 | -4.69% | 7.268 | 7.494 | 6.82 | 40,051 |
| Jun 21 2024 | 7.512 | -0.47 | -5.86% | 7.60 | 8.938 | 7.246 | 82,676 |
