iSpecimen Inc NASDAQ:ISPC Historical Prices

Below are the 683 trading days of historical prices for ISPC.

# Exchange Symbol Date Open High Low Close
683 NASDAQ ISPC Tue, Mar 5, 2024 0.49 0.49 0.45 0.48
682 NASDAQ ISPC Mon, Mar 4, 2024 0.45 0.47 0.45 0.47
681 NASDAQ ISPC Fri, Mar 1, 2024 0.46 0.47 0.43 0.46
680 NASDAQ ISPC Thu, Feb 29, 2024 0.48 0.48 0.45 0.45
679 NASDAQ ISPC Wed, Feb 28, 2024 0.43 0.45 0.43 0.45
678 NASDAQ ISPC Tue, Feb 27, 2024 0.44 0.45 0.42 0.44
677 NASDAQ ISPC Mon, Feb 26, 2024 0.46 0.46 0.44 0.46
676 NASDAQ ISPC Fri, Feb 23, 2024 0.44 0.47 0.43 0.47
675 NASDAQ ISPC Thu, Feb 22, 2024 0.50 0.50 0.43 0.43
674 NASDAQ ISPC Wed, Feb 21, 2024 0.48 0.48 0.48 0.48
673 NASDAQ ISPC Tue, Feb 20, 2024 0.49 0.49 0.46 0.48
672 NASDAQ ISPC Fri, Feb 16, 2024 0.43 0.46 0.43 0.45
671 NASDAQ ISPC Thu, Feb 15, 2024 0.45 0.45 0.44 0.44
670 NASDAQ ISPC Wed, Feb 14, 2024 0.42 0.45 0.42 0.45
669 NASDAQ ISPC Tue, Feb 13, 2024 0.47 0.49 0.44 0.44
668 NASDAQ ISPC Mon, Feb 12, 2024 0.45 0.46 0.44 0.45
667 NASDAQ ISPC Fri, Feb 9, 2024 0.46 0.46 0.43 0.44
666 NASDAQ ISPC Thu, Feb 8, 2024 0.46 0.47 0.44 0.46
665 NASDAQ ISPC Wed, Feb 7, 2024 0.44 0.50 0.44 0.45
664 NASDAQ ISPC Tue, Feb 6, 2024 0.44 0.44 0.42 0.43
663 NASDAQ ISPC Mon, Feb 5, 2024 0.47 0.47 0.42 0.42
662 NASDAQ ISPC Fri, Feb 2, 2024 0.47 0.47 0.46 0.46
661 NASDAQ ISPC Thu, Feb 1, 2024 0.48 0.50 0.46 0.47
660 NASDAQ ISPC Wed, Jan 31, 2024 0.48 0.48 0.46 0.48
659 NASDAQ ISPC Tue, Jan 30, 2024 0.48 0.48 0.45 0.46
658 NASDAQ ISPC Mon, Jan 29, 2024 0.50 0.50 0.48 0.49
657 NASDAQ ISPC Fri, Jan 26, 2024 0.47 0.50 0.45 0.50
656 NASDAQ ISPC Thu, Jan 25, 2024 0.48 0.48 0.47 0.47
655 NASDAQ ISPC Wed, Jan 24, 2024 0.51 0.51 0.48 0.49
654 NASDAQ ISPC Tue, Jan 23, 2024 0.49 0.49 0.47 0.48
653 NASDAQ ISPC Mon, Jan 22, 2024 0.50 0.50 0.47 0.49
652 NASDAQ ISPC Fri, Jan 19, 2024 0.49 0.50 0.47 0.48
651 NASDAQ ISPC Thu, Jan 18, 2024 0.50 0.50 0.47 0.49
650 NASDAQ ISPC Wed, Jan 17, 2024 0.50 0.51 0.49 0.50
649 NASDAQ ISPC Tue, Jan 16, 2024 0.50 0.51 0.50 0.50
648 NASDAQ ISPC Fri, Jan 12, 2024 0.48 0.51 0.48 0.50
647 NASDAQ ISPC Thu, Jan 11, 2024 0.51 0.54 0.47 0.51
646 NASDAQ ISPC Wed, Jan 10, 2024 0.60 0.61 0.40 0.51
645 NASDAQ ISPC Tue, Jan 9, 2024 0.53 0.57 0.53 0.57
644 NASDAQ ISPC Mon, Jan 8, 2024 0.60 0.60 0.55 0.55
643 NASDAQ ISPC Fri, Jan 5, 2024 0.56 0.60 0.53 0.60
642 NASDAQ ISPC Thu, Jan 4, 2024 0.55 0.57 0.53 0.55
641 NASDAQ ISPC Wed, Jan 3, 2024 0.55 0.58 0.53 0.55
640 NASDAQ ISPC Tue, Jan 2, 2024 0.50 0.55 0.50 0.53
639 NASDAQ ISPC Fri, Dec 29, 2023 0.49 0.51 0.49 0.50
638 NASDAQ ISPC Thu, Dec 28, 2023 0.48 0.49 0.47 0.47
637 NASDAQ ISPC Wed, Dec 27, 2023 0.48 0.50 0.47 0.50
636 NASDAQ ISPC Tue, Dec 26, 2023 0.51 0.51 0.47 0.50
635 NASDAQ ISPC Fri, Dec 22, 2023 0.49 0.51 0.49 0.51
634 NASDAQ ISPC Thu, Dec 21, 2023 0.49 0.50 0.47 0.50
633 NASDAQ ISPC Wed, Dec 20, 2023 0.50 0.51 0.49 0.50
632 NASDAQ ISPC Tue, Dec 19, 2023 0.50 0.52 0.49 0.49
631 NASDAQ ISPC Mon, Dec 18, 2023 0.53 0.54 0.52 0.53
630 NASDAQ ISPC Fri, Dec 15, 2023 0.60 0.60 0.50 0.52
629 NASDAQ ISPC Thu, Dec 14, 2023 0.50 0.57 0.50 0.50
628 NASDAQ ISPC Wed, Dec 13, 2023 0.50 0.55 0.48 0.50
627 NASDAQ ISPC Tue, Dec 12, 2023 0.53 0.55 0.51 0.52
626 NASDAQ ISPC Mon, Dec 11, 2023 0.52 0.55 0.52 0.53
625 NASDAQ ISPC Fri, Dec 8, 2023 0.53 0.55 0.51 0.51
624 NASDAQ ISPC Thu, Dec 7, 2023 0.58 0.58 0.53 0.55
623 NASDAQ ISPC Wed, Dec 6, 2023 0.54 0.61 0.51 0.59
622 NASDAQ ISPC Tue, Dec 5, 2023 0.54 0.57 0.52 0.53
621 NASDAQ ISPC Mon, Dec 4, 2023 0.56 0.57 0.56 0.56
620 NASDAQ ISPC Fri, Dec 1, 2023 0.54 0.59 0.54 0.54
619 NASDAQ ISPC Thu, Nov 30, 2023 0.55 0.56 0.53 0.56
618 NASDAQ ISPC Wed, Nov 29, 2023 0.58 0.58 0.52 0.56
617 NASDAQ ISPC Tue, Nov 28, 2023 0.50 0.63 0.50 0.58
616 NASDAQ ISPC Mon, Nov 27, 2023 0.59 0.62 0.54 0.57
615 NASDAQ ISPC Fri, Nov 24, 2023 0.56 0.58 0.52 0.57
614 NASDAQ ISPC Wed, Nov 22, 2023 0.54 0.56 0.52 0.52
613 NASDAQ ISPC Tue, Nov 21, 2023 0.57 0.57 0.52 0.53
612 NASDAQ ISPC Mon, Nov 20, 2023 0.58 0.60 0.52 0.58
611 NASDAQ ISPC Fri, Nov 17, 2023 0.55 0.58 0.52 0.57
610 NASDAQ ISPC Thu, Nov 16, 2023 0.51 0.57 0.51 0.57
609 NASDAQ ISPC Wed, Nov 15, 2023 0.52 0.56 0.52 0.56
608 NASDAQ ISPC Tue, Nov 14, 2023 0.64 0.64 0.52 0.57
607 NASDAQ ISPC Mon, Nov 13, 2023 0.54 0.62 0.46 0.55
606 NASDAQ ISPC Fri, Nov 10, 2023 0.55 0.55 0.47 0.51
605 NASDAQ ISPC Thu, Nov 9, 2023 0.60 0.60 0.50 0.53
604 NASDAQ ISPC Wed, Nov 8, 2023 0.61 0.62 0.54 0.57
603 NASDAQ ISPC Tue, Nov 7, 2023 0.59 0.64 0.58 0.58
602 NASDAQ ISPC Mon, Nov 6, 2023 0.55 0.65 0.55 0.58
601 NASDAQ ISPC Fri, Nov 3, 2023 0.73 0.73 0.58 0.60
600 NASDAQ ISPC Thu, Nov 2, 2023 0.58 0.65 0.58 0.62
599 NASDAQ ISPC Wed, Nov 1, 2023 0.58 0.66 0.58 0.66
598 NASDAQ ISPC Tue, Oct 31, 2023 0.60 0.65 0.56 0.57
597 NASDAQ ISPC Mon, Oct 30, 2023 0.63 0.66 0.61 0.64
596 NASDAQ ISPC Fri, Oct 27, 2023 0.60 0.66 0.60 0.66
595 NASDAQ ISPC Thu, Oct 26, 2023 0.54 0.66 0.54 0.60
594 NASDAQ ISPC Wed, Oct 25, 2023 0.50 0.62 0.49 0.58
593 NASDAQ ISPC Tue, Oct 24, 2023 0.46 0.48 0.42 0.48
592 NASDAQ ISPC Mon, Oct 23, 2023 0.48 0.51 0.41 0.48
591 NASDAQ ISPC Fri, Oct 20, 2023 0.45 0.48 0.41 0.46
590 NASDAQ ISPC Thu, Oct 19, 2023 0.48 0.48 0.46 0.47
589 NASDAQ ISPC Wed, Oct 18, 2023 0.47 0.48 0.46 0.47
588 NASDAQ ISPC Tue, Oct 17, 2023 0.49 0.53 0.47 0.49
587 NASDAQ ISPC Mon, Oct 16, 2023 0.50 0.52 0.48 0.49
586 NASDAQ ISPC Fri, Oct 13, 2023 0.47 0.53 0.47 0.50
585 NASDAQ ISPC Thu, Oct 12, 2023 0.48 0.50 0.48 0.50
584 NASDAQ ISPC Wed, Oct 11, 2023 0.50 0.53 0.49 0.50
583 NASDAQ ISPC Tue, Oct 10, 2023 0.51 0.56 0.49 0.51
582 NASDAQ ISPC Mon, Oct 9, 2023 0.58 0.60 0.52 0.60
581 NASDAQ ISPC Fri, Oct 6, 2023 0.56 0.65 0.56 0.61
580 NASDAQ ISPC Thu, Oct 5, 2023 0.55 0.62 0.55 0.62
579 NASDAQ ISPC Wed, Oct 4, 2023 0.55 0.58 0.52 0.55
578 NASDAQ ISPC Tue, Oct 3, 2023 0.60 0.63 0.52 0.61
577 NASDAQ ISPC Mon, Oct 2, 2023 0.60 0.63 0.60 0.61
576 NASDAQ ISPC Fri, Sep 29, 2023 0.60 0.65 0.60 0.62
575 NASDAQ ISPC Thu, Sep 28, 2023 0.61 0.65 0.56 0.61
574 NASDAQ ISPC Wed, Sep 27, 2023 0.61 0.64 0.61 0.61
573 NASDAQ ISPC Tue, Sep 26, 2023 0.68 0.68 0.55 0.61
572 NASDAQ ISPC Mon, Sep 25, 2023 0.64 0.70 0.62 0.67
571 NASDAQ ISPC Fri, Sep 22, 2023 0.65 0.70 0.65 0.66
570 NASDAQ ISPC Thu, Sep 21, 2023 0.72 0.72 0.66 0.67
569 NASDAQ ISPC Wed, Sep 20, 2023 0.74 0.76 0.71 0.72
568 NASDAQ ISPC Tue, Sep 19, 2023 0.72 0.77 0.66 0.77
567 NASDAQ ISPC Mon, Sep 18, 2023 0.78 0.79 0.69 0.76
566 NASDAQ ISPC Fri, Sep 15, 2023 0.72 0.75 0.66 0.75
565 NASDAQ ISPC Thu, Sep 14, 2023 0.63 0.72 0.62 0.72
564 NASDAQ ISPC Wed, Sep 13, 2023 0.65 0.67 0.61 0.66
563 NASDAQ ISPC Tue, Sep 12, 2023 0.70 0.72 0.62 0.65
562 NASDAQ ISPC Mon, Sep 11, 2023 0.68 0.68 0.68 0.68
561 NASDAQ ISPC Fri, Sep 8, 2023 0.65 0.75 0.65 0.71
560 NASDAQ ISPC Thu, Sep 7, 2023 0.70 0.70 0.61 0.65
559 NASDAQ ISPC Wed, Sep 6, 2023 0.70 0.70 0.65 0.67
558 NASDAQ ISPC Tue, Sep 5, 2023 0.73 0.78 0.68 0.70
557 NASDAQ ISPC Fri, Sep 1, 2023 0.85 0.87 0.70 0.71
556 NASDAQ ISPC Thu, Aug 31, 2023 0.87 1.00 0.86 0.87
555 NASDAQ ISPC Wed, Aug 30, 2023 0.86 1.01 0.86 0.88
554 NASDAQ ISPC Tue, Aug 29, 2023 0.87 0.96 0.85 0.86
553 NASDAQ ISPC Mon, Aug 28, 2023 1.00 1.02 0.83 0.90
552 NASDAQ ISPC Fri, Aug 25, 2023 1.11 1.15 0.98 1.03
551 NASDAQ ISPC Thu, Aug 24, 2023 1.10 1.11 1.10 1.11
550 NASDAQ ISPC Wed, Aug 23, 2023 1.12 1.15 1.11 1.12
549 NASDAQ ISPC Tue, Aug 22, 2023 1.22 1.23 1.12 1.15
548 NASDAQ ISPC Mon, Aug 21, 2023 1.21 1.24 1.20 1.20
547 NASDAQ ISPC Fri, Aug 18, 2023 1.23 1.31 1.20 1.22
546 NASDAQ ISPC Thu, Aug 17, 2023 1.28 1.30 1.20 1.24
545 NASDAQ ISPC Wed, Aug 16, 2023 1.26 1.31 1.26 1.28
544 NASDAQ ISPC Tue, Aug 15, 2023 1.27 1.35 1.26 1.32
543 NASDAQ ISPC Mon, Aug 14, 2023 1.32 1.32 1.25 1.28
542 NASDAQ ISPC Fri, Aug 11, 2023 1.33 1.52 1.27 1.35
541 NASDAQ ISPC Thu, Aug 10, 2023 1.28 1.32 1.25 1.28
540 NASDAQ ISPC Wed, Aug 9, 2023 1.30 1.33 1.27 1.30
539 NASDAQ ISPC Tue, Aug 8, 2023 1.37 1.37 1.27 1.31
538 NASDAQ ISPC Mon, Aug 7, 2023 1.33 1.34 1.26 1.26
537 NASDAQ ISPC Fri, Aug 4, 2023 1.36 1.43 1.34 1.34
536 NASDAQ ISPC Thu, Aug 3, 2023 1.42 1.42 1.36 1.36
535 NASDAQ ISPC Wed, Aug 2, 2023 1.45 1.51 1.33 1.36
534 NASDAQ ISPC Tue, Aug 1, 2023 1.54 1.54 1.44 1.51
533 NASDAQ ISPC Mon, Jul 31, 2023 1.73 1.73 1.53 1.54
532 NASDAQ ISPC Fri, Jul 28, 2023 1.67 1.75 1.50 1.69
531 NASDAQ ISPC Thu, Jul 27, 2023 1.48 1.75 1.48 1.57
530 NASDAQ ISPC Wed, Jul 26, 2023 1.36 1.49 1.34 1.49
529 NASDAQ ISPC Tue, Jul 25, 2023 1.32 1.40 1.32 1.36
528 NASDAQ ISPC Mon, Jul 24, 2023 1.36 1.39 1.30 1.30
527 NASDAQ ISPC Fri, Jul 21, 2023 1.44 1.44 1.35 1.36
526 NASDAQ ISPC Thu, Jul 20, 2023 1.39 1.44 1.39 1.39
525 NASDAQ ISPC Wed, Jul 19, 2023 1.44 1.44 1.38 1.39
524 NASDAQ ISPC Tue, Jul 18, 2023 1.35 1.45 1.35 1.44
523 NASDAQ ISPC Mon, Jul 17, 2023 1.37 1.39 1.34 1.35
522 NASDAQ ISPC Fri, Jul 14, 2023 1.36 1.43 1.30 1.34
521 NASDAQ ISPC Thu, Jul 13, 2023 1.48 1.48 1.35 1.39
520 NASDAQ ISPC Wed, Jul 12, 2023 1.47 1.47 1.40 1.41
519 NASDAQ ISPC Tue, Jul 11, 2023 1.35 1.43 1.35 1.41
518 NASDAQ ISPC Mon, Jul 10, 2023 1.37 1.44 1.37 1.37
517 NASDAQ ISPC Fri, Jul 7, 2023 1.44 1.44 1.34 1.36
516 NASDAQ ISPC Thu, Jul 6, 2023 1.33 1.36 1.32 1.36
515 NASDAQ ISPC Wed, Jul 5, 2023 1.41 1.41 1.32 1.33
514 NASDAQ ISPC Mon, Jul 3, 2023 1.40 1.43 1.34 1.36
513 NASDAQ ISPC Fri, Jun 30, 2023 1.35 1.45 1.34 1.43
512 NASDAQ ISPC Thu, Jun 29, 2023 1.34 1.36 1.31 1.35
511 NASDAQ ISPC Wed, Jun 28, 2023 1.39 1.39 1.33 1.33
510 NASDAQ ISPC Tue, Jun 27, 2023 1.45 1.45 1.36 1.38
509 NASDAQ ISPC Mon, Jun 26, 2023 1.41 1.45 1.39 1.42
508 NASDAQ ISPC Fri, Jun 23, 2023 1.40 1.40 1.35 1.39
507 NASDAQ ISPC Thu, Jun 22, 2023 1.45 1.51 1.38 1.40
506 NASDAQ ISPC Wed, Jun 21, 2023 1.42 1.43 1.38 1.43
505 NASDAQ ISPC Tue, Jun 20, 2023 1.45 1.51 1.43 1.43
504 NASDAQ ISPC Fri, Jun 16, 2023 1.41 1.50 1.36 1.45
503 NASDAQ ISPC Thu, Jun 15, 2023 1.43 1.50 1.43 1.45
502 NASDAQ ISPC Wed, Jun 14, 2023 1.58 1.58 1.45 1.45
501 NASDAQ ISPC Tue, Jun 13, 2023 1.48 1.58 1.48 1.55
500 NASDAQ ISPC Mon, Jun 12, 2023 1.45 1.48 1.39 1.47
499 NASDAQ ISPC Fri, Jun 9, 2023 1.46 1.46 1.40 1.42
498 NASDAQ ISPC Thu, Jun 8, 2023 1.45 1.48 1.40 1.45
497 NASDAQ ISPC Wed, Jun 7, 2023 1.50 1.50 1.38 1.47
496 NASDAQ ISPC Tue, Jun 6, 2023 1.32 1.50 1.31 1.48
495 NASDAQ ISPC Mon, Jun 5, 2023 1.40 1.40 1.26 1.27
494 NASDAQ ISPC Fri, Jun 2, 2023 1.40 1.43 1.30 1.34
493 NASDAQ ISPC Thu, Jun 1, 2023 1.33 1.39 1.27 1.39
492 NASDAQ ISPC Wed, May 31, 2023 1.25 1.33 1.23 1.33
491 NASDAQ ISPC Tue, May 30, 2023 1.23 1.29 1.21 1.21
490 NASDAQ ISPC Fri, May 26, 2023 1.25 1.30 1.22 1.25
489 NASDAQ ISPC Thu, May 25, 2023 1.37 1.37 1.25 1.26
488 NASDAQ ISPC Wed, May 24, 2023 1.41 1.44 1.34 1.37
487 NASDAQ ISPC Tue, May 23, 2023 1.35 1.41 1.26 1.40
486 NASDAQ ISPC Mon, May 22, 2023 1.24 1.29 1.21 1.26
485 NASDAQ ISPC Fri, May 19, 2023 1.43 1.43 1.27 1.27
484 NASDAQ ISPC Thu, May 18, 2023 1.48 1.50 1.39 1.39
483 NASDAQ ISPC Wed, May 17, 2023 1.59 1.59 1.44 1.44
482 NASDAQ ISPC Tue, May 16, 2023 1.63 1.63 1.48 1.48
481 NASDAQ ISPC Mon, May 15, 2023 1.56 1.88 1.53 1.53
480 NASDAQ ISPC Fri, May 12, 2023 1.60 1.68 1.59 1.60
479 NASDAQ ISPC Thu, May 11, 2023 1.66 1.66 1.57 1.63
478 NASDAQ ISPC Wed, May 10, 2023 1.70 1.89 1.51 1.66
477 NASDAQ ISPC Tue, May 9, 2023 1.61 1.77 1.61 1.70
476 NASDAQ ISPC Mon, May 8, 2023 1.72 1.72 1.59 1.59
475 NASDAQ ISPC Fri, May 5, 2023 1.75 1.76 1.61 1.68
474 NASDAQ ISPC Thu, May 4, 2023 1.69 1.73 1.61 1.68
473 NASDAQ ISPC Wed, May 3, 2023 1.62 1.85 1.61 1.74
472 NASDAQ ISPC Tue, May 2, 2023 1.60 1.65 1.55 1.61
471 NASDAQ ISPC Mon, May 1, 2023 1.64 1.69 1.56 1.63
470 NASDAQ ISPC Fri, Apr 28, 2023 1.46 1.58 1.46 1.55
469 NASDAQ ISPC Thu, Apr 27, 2023 1.49 1.57 1.48 1.48
468 NASDAQ ISPC Wed, Apr 26, 2023 1.60 1.66 1.40 1.45
467 NASDAQ ISPC Tue, Apr 25, 2023 1.68 1.71 1.43 1.65
466 NASDAQ ISPC Mon, Apr 24, 2023 1.77 1.88 1.63 1.69
465 NASDAQ ISPC Fri, Apr 21, 2023 1.93 2.05 1.62 1.74
464 NASDAQ ISPC Thu, Apr 20, 2023 1.68 2.04 1.64 1.88
463 NASDAQ ISPC Wed, Apr 19, 2023 1.62 1.70 1.61 1.69
462 NASDAQ ISPC Tue, Apr 18, 2023 1.66 1.71 1.51 1.62
461 NASDAQ ISPC Mon, Apr 17, 2023 1.42 1.69 1.40 1.63
460 NASDAQ ISPC Fri, Apr 14, 2023 1.29 1.45 1.29 1.41
459 NASDAQ ISPC Thu, Apr 13, 2023 1.30 1.37 1.22 1.33
458 NASDAQ ISPC Wed, Apr 12, 2023 1.23 1.25 1.22 1.24
457 NASDAQ ISPC Tue, Apr 11, 2023 1.30 1.31 1.21 1.23
456 NASDAQ ISPC Mon, Apr 10, 2023 1.30 1.36 1.26 1.29
455 NASDAQ ISPC Thu, Apr 6, 2023 1.25 1.27 1.24 1.25
454 NASDAQ ISPC Wed, Apr 5, 2023 1.25 1.25 1.20 1.25
453 NASDAQ ISPC Tue, Apr 4, 2023 1.28 1.33 1.26 1.28
452 NASDAQ ISPC Mon, Apr 3, 2023 1.34 1.38 1.25 1.30
451 NASDAQ ISPC Fri, Mar 31, 2023 1.21 1.40 1.20 1.34
450 NASDAQ ISPC Thu, Mar 30, 2023 1.33 1.34 1.22 1.23
449 NASDAQ ISPC Wed, Mar 29, 2023 1.39 1.39 1.26 1.33
448 NASDAQ ISPC Tue, Mar 28, 2023 1.30 1.39 1.30 1.33
447 NASDAQ ISPC Mon, Mar 27, 2023 1.28 1.35 1.27 1.34
446 NASDAQ ISPC Fri, Mar 24, 2023 1.34 1.34 1.26 1.31
445 NASDAQ ISPC Thu, Mar 23, 2023 1.25 1.27 1.18 1.27
444 NASDAQ ISPC Wed, Mar 22, 2023 1.29 1.34 1.23 1.25
443 NASDAQ ISPC Tue, Mar 21, 2023 1.25 1.37 1.25 1.27
442 NASDAQ ISPC Mon, Mar 20, 2023 1.27 1.30 1.20 1.30
441 NASDAQ ISPC Fri, Mar 17, 2023 1.26 1.31 1.23 1.23
440 NASDAQ ISPC Thu, Mar 16, 2023 1.39 1.39 1.25 1.25
439 NASDAQ ISPC Wed, Mar 15, 2023 1.35 1.38 1.23 1.27
438 NASDAQ ISPC Tue, Mar 14, 2023 1.26 1.38 1.25 1.31
437 NASDAQ ISPC Mon, Mar 13, 2023 1.41 1.41 1.28 1.35
436 NASDAQ ISPC Fri, Mar 10, 2023 1.42 1.45 1.30 1.34
435 NASDAQ ISPC Thu, Mar 9, 2023 1.40 1.45 1.39 1.42
434 NASDAQ ISPC Wed, Mar 8, 2023 1.48 1.50 1.39 1.41
433 NASDAQ ISPC Tue, Mar 7, 2023 1.60 1.60 1.47 1.48
432 NASDAQ ISPC Mon, Mar 6, 2023 1.53 1.57 1.50 1.50
431 NASDAQ ISPC Fri, Mar 3, 2023 1.50 1.59 1.49 1.55
430 NASDAQ ISPC Thu, Mar 2, 2023 1.50 1.55 1.50 1.51
429 NASDAQ ISPC Wed, Mar 1, 2023 1.56 1.59 1.54 1.54
428 NASDAQ ISPC Tue, Feb 28, 2023 1.51 1.65 1.51 1.63
427 NASDAQ ISPC Mon, Feb 27, 2023 1.51 1.54 1.51 1.52
426 NASDAQ ISPC Fri, Feb 24, 2023 1.62 1.62 1.50 1.55
425 NASDAQ ISPC Thu, Feb 23, 2023 1.75 1.75 1.61 1.63
424 NASDAQ ISPC Wed, Feb 22, 2023 1.70 1.72 1.70 1.70
423 NASDAQ ISPC Tue, Feb 21, 2023 1.70 1.74 1.70 1.72
422 NASDAQ ISPC Fri, Feb 17, 2023 1.65 1.80 1.65 1.75
421 NASDAQ ISPC Thu, Feb 16, 2023 1.77 1.77 1.68 1.72
420 NASDAQ ISPC Wed, Feb 15, 2023 1.62 1.70 1.62 1.70
419 NASDAQ ISPC Tue, Feb 14, 2023 1.65 1.65 1.60 1.64
418 NASDAQ ISPC Mon, Feb 13, 2023 1.59 1.75 1.55 1.65
417 NASDAQ ISPC Fri, Feb 10, 2023 1.63 1.66 1.57 1.62
416 NASDAQ ISPC Thu, Feb 9, 2023 1.68 1.68 1.60 1.61
415 NASDAQ ISPC Wed, Feb 8, 2023 1.65 1.66 1.56 1.61
414 NASDAQ ISPC Tue, Feb 7, 2023 1.60 1.61 1.49 1.60
413 NASDAQ ISPC Mon, Feb 6, 2023 1.70 1.70 1.61 1.63
412 NASDAQ ISPC Fri, Feb 3, 2023 1.79 1.79 1.68 1.68
411 NASDAQ ISPC Thu, Feb 2, 2023 1.70 1.78 1.60 1.75
410 NASDAQ ISPC Wed, Feb 1, 2023 1.61 1.70 1.61 1.64
409 NASDAQ ISPC Tue, Jan 31, 2023 1.64 1.70 1.64 1.69
408 NASDAQ ISPC Mon, Jan 30, 2023 1.56 1.70 1.56 1.69
407 NASDAQ ISPC Fri, Jan 27, 2023 1.70 1.70 1.63 1.63
406 NASDAQ ISPC Thu, Jan 26, 2023 1.71 1.71 1.62 1.71
405 NASDAQ ISPC Wed, Jan 25, 2023 1.63 1.72 1.58 1.70
404 NASDAQ ISPC Tue, Jan 24, 2023 1.43 1.66 1.43 1.65
403 NASDAQ ISPC Mon, Jan 23, 2023 1.63 1.65 1.58 1.62
402 NASDAQ ISPC Fri, Jan 20, 2023 1.62 1.63 1.55 1.63
401 NASDAQ ISPC Thu, Jan 19, 2023 1.60 1.67 1.60 1.62
400 NASDAQ ISPC Wed, Jan 18, 2023 1.63 1.71 1.61 1.65
399 NASDAQ ISPC Tue, Jan 17, 2023 1.69 1.69 1.60 1.62
398 NASDAQ ISPC Fri, Jan 13, 2023 1.55 1.67 1.55 1.64
397 NASDAQ ISPC Thu, Jan 12, 2023 1.47 1.60 1.47 1.58
396 NASDAQ ISPC Wed, Jan 11, 2023 1.52 1.56 1.48 1.53
395 NASDAQ ISPC Tue, Jan 10, 2023 1.39 1.55 1.39 1.53
394 NASDAQ ISPC Mon, Jan 9, 2023 1.38 1.46 1.38 1.44
393 NASDAQ ISPC Fri, Jan 6, 2023 1.38 1.44 1.37 1.42
392 NASDAQ ISPC Thu, Jan 5, 2023 1.37 1.45 1.35 1.44
391 NASDAQ ISPC Wed, Jan 4, 2023 1.33 1.45 1.33 1.45
390 NASDAQ ISPC Tue, Jan 3, 2023 1.38 1.42 1.34 1.41
389 NASDAQ ISPC Fri, Dec 30, 2022 1.24 1.40 1.24 1.38
388 NASDAQ ISPC Thu, Dec 29, 2022 1.19 1.36 1.18 1.35
387 NASDAQ ISPC Wed, Dec 28, 2022 1.22 1.27 1.19 1.19
386 NASDAQ ISPC Tue, Dec 27, 2022 1.33 1.33 1.17 1.24
385 NASDAQ ISPC Fri, Dec 23, 2022 1.24 1.33 1.23 1.32
384 NASDAQ ISPC Thu, Dec 22, 2022 1.25 1.35 1.23 1.29
383 NASDAQ ISPC Wed, Dec 21, 2022 1.30 1.35 1.25 1.27
382 NASDAQ ISPC Tue, Dec 20, 2022 1.26 1.30 1.26 1.30
381 NASDAQ ISPC Mon, Dec 19, 2022 1.36 1.37 1.26 1.30
380 NASDAQ ISPC Fri, Dec 16, 2022 1.40 1.40 1.36 1.40
379 NASDAQ ISPC Thu, Dec 15, 2022 1.42 1.44 1.36 1.40
378 NASDAQ ISPC Wed, Dec 14, 2022 1.38 1.48 1.37 1.45
377 NASDAQ ISPC Tue, Dec 13, 2022 1.46 1.46 1.37 1.37
376 NASDAQ ISPC Mon, Dec 12, 2022 1.41 1.43 1.37 1.37
375 NASDAQ ISPC Fri, Dec 9, 2022 1.41 1.44 1.38 1.40
374 NASDAQ ISPC Thu, Dec 8, 2022 1.42 1.42 1.37 1.39
373 NASDAQ ISPC Wed, Dec 7, 2022 1.42 1.45 1.42 1.42
372 NASDAQ ISPC Tue, Dec 6, 2022 1.49 1.49 1.45 1.47
371 NASDAQ ISPC Mon, Dec 5, 2022 1.47 1.51 1.45 1.49
370 NASDAQ ISPC Fri, Dec 2, 2022 1.50 1.55 1.50 1.53
369 NASDAQ ISPC Thu, Dec 1, 2022 1.49 1.56 1.49 1.50
368 NASDAQ ISPC Wed, Nov 30, 2022 1.54 1.57 1.50 1.57
367 NASDAQ ISPC Tue, Nov 29, 2022 1.50 1.53 1.50 1.52
366 NASDAQ ISPC Mon, Nov 28, 2022 1.50 1.60 1.50 1.50
365 NASDAQ ISPC Fri, Nov 25, 2022 1.54 1.54 1.48 1.52
364 NASDAQ ISPC Wed, Nov 23, 2022 1.49 1.55 1.48 1.52
363 NASDAQ ISPC Tue, Nov 22, 2022 1.51 1.55 1.47 1.49
362 NASDAQ ISPC Mon, Nov 21, 2022 1.59 1.59 1.53 1.54
361 NASDAQ ISPC Fri, Nov 18, 2022 1.59 1.64 1.55 1.62
360 NASDAQ ISPC Thu, Nov 17, 2022 1.60 1.64 1.55 1.60
359 NASDAQ ISPC Wed, Nov 16, 2022 1.64 1.64 1.58 1.61
358 NASDAQ ISPC Tue, Nov 15, 2022 1.70 1.70 1.60 1.61
357 NASDAQ ISPC Mon, Nov 14, 2022 1.69 1.75 1.66 1.70
356 NASDAQ ISPC Fri, Nov 11, 2022 1.59 1.71 1.59 1.68
355 NASDAQ ISPC Thu, Nov 10, 2022 1.52 1.68 1.52 1.62
354 NASDAQ ISPC Wed, Nov 9, 2022 1.51 1.58 1.50 1.52
353 NASDAQ ISPC Tue, Nov 8, 2022 1.62 1.62 1.49 1.56
352 NASDAQ ISPC Mon, Nov 7, 2022 1.56 1.67 1.56 1.62
351 NASDAQ ISPC Fri, Nov 4, 2022 1.61 1.64 1.51 1.59
350 NASDAQ ISPC Thu, Nov 3, 2022 1.51 1.73 1.51 1.67
349 NASDAQ ISPC Wed, Nov 2, 2022 1.55 1.69 1.55 1.64
348 NASDAQ ISPC Tue, Nov 1, 2022 1.58 1.65 1.56 1.61
347 NASDAQ ISPC Mon, Oct 31, 2022 1.57 1.61 1.51 1.59
346 NASDAQ ISPC Fri, Oct 28, 2022 1.64 1.67 1.55 1.62
345 NASDAQ ISPC Thu, Oct 27, 2022 1.61 1.78 1.61 1.66
344 NASDAQ ISPC Wed, Oct 26, 2022 1.53 1.81 1.53 1.66
343 NASDAQ ISPC Tue, Oct 25, 2022 1.55 1.67 1.54 1.61
342 NASDAQ ISPC Mon, Oct 24, 2022 1.77 1.77 1.49 1.53
341 NASDAQ ISPC Fri, Oct 21, 2022 1.55 1.70 1.52 1.61
340 NASDAQ ISPC Thu, Oct 20, 2022 1.54 1.64 1.54 1.59
339 NASDAQ ISPC Wed, Oct 19, 2022 1.65 1.73 1.55 1.56
338 NASDAQ ISPC Tue, Oct 18, 2022 1.60 1.76 1.60 1.73
337 NASDAQ ISPC Mon, Oct 17, 2022 1.56 1.59 1.51 1.56
336 NASDAQ ISPC Fri, Oct 14, 2022 1.54 1.56 1.46 1.50
335 NASDAQ ISPC Thu, Oct 13, 2022 1.52 1.54 1.48 1.50
334 NASDAQ ISPC Wed, Oct 12, 2022 1.50 1.59 1.47 1.52
333 NASDAQ ISPC Tue, Oct 11, 2022 1.50 1.58 1.45 1.55
332 NASDAQ ISPC Mon, Oct 10, 2022 1.55 1.56 1.45 1.55
331 NASDAQ ISPC Fri, Oct 7, 2022 1.63 1.65 1.53 1.55
330 NASDAQ ISPC Thu, Oct 6, 2022 1.69 1.78 1.65 1.66
329 NASDAQ ISPC Wed, Oct 5, 2022 1.77 1.77 1.63 1.69
328 NASDAQ ISPC Tue, Oct 4, 2022 1.75 1.86 1.72 1.74
327 NASDAQ ISPC Mon, Oct 3, 2022 1.62 1.79 1.56 1.74
326 NASDAQ ISPC Fri, Sep 30, 2022 1.65 1.74 1.58 1.65
325 NASDAQ ISPC Thu, Sep 29, 2022 1.78 1.78 1.55 1.66
324 NASDAQ ISPC Wed, Sep 28, 2022 1.60 1.89 1.52 1.84
323 NASDAQ ISPC Tue, Sep 27, 2022 1.67 1.85 1.60 1.65
322 NASDAQ ISPC Mon, Sep 26, 2022 2.39 2.58 1.83 1.91
321 NASDAQ ISPC Fri, Sep 23, 2022 2.00 2.30 1.60 2.06
320 NASDAQ ISPC Thu, Sep 22, 2022 1.51 2.03 1.51 1.91
319 NASDAQ ISPC Wed, Sep 21, 2022 1.78 1.82 1.51 1.51
318 NASDAQ ISPC Tue, Sep 20, 2022 1.90 1.97 1.77 1.80
317 NASDAQ ISPC Mon, Sep 19, 2022 1.96 1.99 1.81 1.97
316 NASDAQ ISPC Fri, Sep 16, 2022 2.00 2.07 1.98 1.98
315 NASDAQ ISPC Thu, Sep 15, 2022 2.03 2.08 2.02 2.05
314 NASDAQ ISPC Wed, Sep 14, 2022 2.10 2.12 2.02 2.05
313 NASDAQ ISPC Tue, Sep 13, 2022 2.15 2.18 2.08 2.10
312 NASDAQ ISPC Mon, Sep 12, 2022 2.18 2.24 2.13 2.15
311 NASDAQ ISPC Fri, Sep 9, 2022 2.18 2.19 2.08 2.15
310 NASDAQ ISPC Thu, Sep 8, 2022 2.15 2.15 2.07 2.13
309 NASDAQ ISPC Wed, Sep 7, 2022 2.11 2.20 2.10 2.14
308 NASDAQ ISPC Tue, Sep 6, 2022 2.22 2.22 2.10 2.14
307 NASDAQ ISPC Fri, Sep 2, 2022 2.15 2.28 2.11 2.20
306 NASDAQ ISPC Thu, Sep 1, 2022 2.19 2.19 2.10 2.19
305 NASDAQ ISPC Wed, Aug 31, 2022 2.21 2.21 2.11 2.19
304 NASDAQ ISPC Tue, Aug 30, 2022 2.20 2.20 2.12 2.17
303 NASDAQ ISPC Mon, Aug 29, 2022 2.23 2.23 2.17 2.20
302 NASDAQ ISPC Fri, Aug 26, 2022 2.30 2.30 2.19 2.23
301 NASDAQ ISPC Thu, Aug 25, 2022 2.27 2.33 2.25 2.33
300 NASDAQ ISPC Wed, Aug 24, 2022 2.30 2.37 2.27 2.28
299 NASDAQ ISPC Tue, Aug 23, 2022 2.22 2.43 2.22 2.31
298 NASDAQ ISPC Mon, Aug 22, 2022 2.29 2.30 2.24 2.27
297 NASDAQ ISPC Fri, Aug 19, 2022 2.29 2.32 2.25 2.29
296 NASDAQ ISPC Thu, Aug 18, 2022 2.31 2.35 2.28 2.31
295 NASDAQ ISPC Wed, Aug 17, 2022 2.32 2.40 2.30 2.34
294 NASDAQ ISPC Tue, Aug 16, 2022 2.34 2.46 2.28 2.34
293 NASDAQ ISPC Mon, Aug 15, 2022 2.50 2.56 2.33 2.37
292 NASDAQ ISPC Fri, Aug 12, 2022 2.29 2.51 2.29 2.39
291 NASDAQ ISPC Thu, Aug 11, 2022 2.32 2.42 2.25 2.30
290 NASDAQ ISPC Wed, Aug 10, 2022 2.25 2.40 2.25 2.32
289 NASDAQ ISPC Tue, Aug 9, 2022 2.34 2.34 2.20 2.29
288 NASDAQ ISPC Mon, Aug 8, 2022 2.23 2.40 2.22 2.33
287 NASDAQ ISPC Fri, Aug 5, 2022 2.24 2.30 2.12 2.29
286 NASDAQ ISPC Thu, Aug 4, 2022 2.44 2.50 2.17 2.22
285 NASDAQ ISPC Wed, Aug 3, 2022 2.31 2.70 2.31 2.58
284 NASDAQ ISPC Tue, Aug 2, 2022 2.31 2.44 2.29 2.30
283 NASDAQ ISPC Mon, Aug 1, 2022 2.35 2.42 2.27 2.37
282 NASDAQ ISPC Fri, Jul 29, 2022 2.39 2.40 2.28 2.35
281 NASDAQ ISPC Thu, Jul 28, 2022 2.22 2.38 2.21 2.35
280 NASDAQ ISPC Wed, Jul 27, 2022 2.23 2.38 2.23 2.33
279 NASDAQ ISPC Tue, Jul 26, 2022 2.32 2.39 2.21 2.29
278 NASDAQ ISPC Mon, Jul 25, 2022 2.34 2.40 2.33 2.35
277 NASDAQ ISPC Fri, Jul 22, 2022 2.59 2.59 2.35 2.41
276 NASDAQ ISPC Thu, Jul 21, 2022 2.53 2.59 2.36 2.57
275 NASDAQ ISPC Wed, Jul 20, 2022 2.55 2.60 2.51 2.55
274 NASDAQ ISPC Tue, Jul 19, 2022 2.47 2.60 2.46 2.54
273 NASDAQ ISPC Mon, Jul 18, 2022 2.55 2.60 2.45 2.48
272 NASDAQ ISPC Fri, Jul 15, 2022 2.46 2.53 2.38 2.45
271 NASDAQ ISPC Thu, Jul 14, 2022 2.37 2.44 2.34 2.43
270 NASDAQ ISPC Wed, Jul 13, 2022 2.40 2.49 2.28 2.47
269 NASDAQ ISPC Tue, Jul 12, 2022 2.55 2.60 2.32 2.40
268 NASDAQ ISPC Mon, Jul 11, 2022 2.54 2.58 2.36 2.36
267 NASDAQ ISPC Fri, Jul 8, 2022 2.84 3.10 2.57 2.64
266 NASDAQ ISPC Thu, Jul 7, 2022 2.37 3.26 2.33 2.96
265 NASDAQ ISPC Wed, Jul 6, 2022 2.21 2.42 2.21 2.37
264 NASDAQ ISPC Tue, Jul 5, 2022 2.29 2.30 2.21 2.29
263 NASDAQ ISPC Fri, Jul 1, 2022 2.23 2.30 2.12 2.24
262 NASDAQ ISPC Thu, Jun 30, 2022 2.20 2.20 2.11 2.18
261 NASDAQ ISPC Wed, Jun 29, 2022 2.36 2.40 2.21 2.23
260 NASDAQ ISPC Tue, Jun 28, 2022 2.50 2.53 2.30 2.33
259 NASDAQ ISPC Mon, Jun 27, 2022 2.41 2.45 2.35 2.42
258 NASDAQ ISPC Fri, Jun 24, 2022 2.37 2.60 2.37 2.37
257 NASDAQ ISPC Thu, Jun 23, 2022 2.39 2.50 2.35 2.47
256 NASDAQ ISPC Wed, Jun 22, 2022 2.45 2.45 2.24 2.36
255 NASDAQ ISPC Tue, Jun 21, 2022 2.49 2.60 2.44 2.49
254 NASDAQ ISPC Fri, Jun 17, 2022 2.53 2.53 2.42 2.46
253 NASDAQ ISPC Thu, Jun 16, 2022 2.52 2.55 2.41 2.45
252 NASDAQ ISPC Wed, Jun 15, 2022 2.54 2.64 2.45 2.56
251 NASDAQ ISPC Tue, Jun 14, 2022 2.48 2.65 2.46 2.53
250 NASDAQ ISPC Mon, Jun 13, 2022 2.78 2.85 2.45 2.49
249 NASDAQ ISPC Fri, Jun 10, 2022 2.89 2.92 2.71 2.78
248 NASDAQ ISPC Thu, Jun 9, 2022 2.91 3.04 2.81 2.85
247 NASDAQ ISPC Wed, Jun 8, 2022 3.11 3.18 2.91 2.96
246 NASDAQ ISPC Tue, Jun 7, 2022 2.92 3.12 2.90 3.08
245 NASDAQ ISPC Mon, Jun 6, 2022 3.15 3.23 3.04 3.07
244 NASDAQ ISPC Fri, Jun 3, 2022 3.00 3.24 2.90 3.07
243 NASDAQ ISPC Thu, Jun 2, 2022 2.91 3.11 2.91 3.09
242 NASDAQ ISPC Wed, Jun 1, 2022 3.04 3.04 2.85 2.91
241 NASDAQ ISPC Tue, May 31, 2022 3.04 3.07 2.88 3.00
240 NASDAQ ISPC Fri, May 27, 2022 2.95 3.15 2.95 3.09
239 NASDAQ ISPC Thu, May 26, 2022 2.85 3.04 2.79 2.95
238 NASDAQ ISPC Wed, May 25, 2022 2.58 3.09 2.58 2.90
237 NASDAQ ISPC Tue, May 24, 2022 2.65 2.65 2.51 2.53
236 NASDAQ ISPC Mon, May 23, 2022 2.64 2.77 2.52 2.69
235 NASDAQ ISPC Fri, May 20, 2022 2.58 2.68 2.53 2.65
234 NASDAQ ISPC Thu, May 19, 2022 2.40 2.60 2.39 2.55
233 NASDAQ ISPC Wed, May 18, 2022 2.48 2.56 2.40 2.43
232 NASDAQ ISPC Tue, May 17, 2022 2.54 2.63 2.48 2.53
231 NASDAQ ISPC Mon, May 16, 2022 2.47 2.58 2.47 2.47
230 NASDAQ ISPC Fri, May 13, 2022 2.42 2.57 2.40 2.45
229 NASDAQ ISPC Thu, May 12, 2022 2.22 2.45 2.07 2.43
228 NASDAQ ISPC Wed, May 11, 2022 2.26 2.49 2.26 2.31
227 NASDAQ ISPC Tue, May 10, 2022 2.62 2.78 2.27 2.51
226 NASDAQ ISPC Mon, May 9, 2022 2.95 2.99 2.67 2.67
225 NASDAQ ISPC Fri, May 6, 2022 3.07 3.15 2.94 2.98
224 NASDAQ ISPC Thu, May 5, 2022 3.27 3.29 3.06 3.12
223 NASDAQ ISPC Wed, May 4, 2022 3.24 3.30 3.08 3.29
222 NASDAQ ISPC Tue, May 3, 2022 3.25 3.39 3.18 3.21
221 NASDAQ ISPC Mon, May 2, 2022 3.17 3.26 3.12 3.23
220 NASDAQ ISPC Fri, Apr 29, 2022 3.23 3.34 3.13 3.19
219 NASDAQ ISPC Thu, Apr 28, 2022 3.23 3.30 3.06 3.24
218 NASDAQ ISPC Wed, Apr 27, 2022 3.85 3.86 3.14 3.19
217 NASDAQ ISPC Tue, Apr 26, 2022 3.93 3.99 3.74 3.84
216 NASDAQ ISPC Mon, Apr 25, 2022 3.72 4.02 3.65 3.90
215 NASDAQ ISPC Fri, Apr 22, 2022 3.63 3.95 3.52 3.80
214 NASDAQ ISPC Thu, Apr 21, 2022 4.05 4.15 3.60 3.60
213 NASDAQ ISPC Wed, Apr 20, 2022 3.74 4.48 3.48 4.18
212 NASDAQ ISPC Tue, Apr 19, 2022 3.60 3.90 3.48 3.73
211 NASDAQ ISPC Mon, Apr 18, 2022 3.56 3.62 3.42 3.51
210 NASDAQ ISPC Thu, Apr 14, 2022 3.72 3.72 3.53 3.56
209 NASDAQ ISPC Wed, Apr 13, 2022 3.56 3.77 3.44 3.70
208 NASDAQ ISPC Tue, Apr 12, 2022 3.71 3.85 3.47 3.50
207 NASDAQ ISPC Mon, Apr 11, 2022 3.95 4.00 3.66 3.68
206 NASDAQ ISPC Fri, Apr 8, 2022 4.00 4.10 3.93 3.96
205 NASDAQ ISPC Thu, Apr 7, 2022 4.17 4.23 3.96 4.04
204 NASDAQ ISPC Wed, Apr 6, 2022 4.13 4.33 3.86 4.23
203 NASDAQ ISPC Tue, Apr 5, 2022 4.59 5.13 4.12 4.19
202 NASDAQ ISPC Mon, Apr 4, 2022 4.55 4.83 4.55 4.64
201 NASDAQ ISPC Fri, Apr 1, 2022 5.02 5.51 4.53 4.86
200 NASDAQ ISPC Thu, Mar 31, 2022 4.58 5.70 4.10 5.37
199 NASDAQ ISPC Wed, Mar 30, 2022 3.95 4.54 3.95 4.47
198 NASDAQ ISPC Tue, Mar 29, 2022 3.97 4.04 3.91 3.99
197 NASDAQ ISPC Mon, Mar 28, 2022 4.08 4.08 3.88 3.90
196 NASDAQ ISPC Fri, Mar 25, 2022 4.02 4.06 3.90 4.04
195 NASDAQ ISPC Thu, Mar 24, 2022 4.02 4.09 3.86 3.99
194 NASDAQ ISPC Wed, Mar 23, 2022 4.00 4.08 3.95 4.05
193 NASDAQ ISPC Tue, Mar 22, 2022 3.98 4.16 3.93 4.03
192 NASDAQ ISPC Mon, Mar 21, 2022 4.01 4.19 3.91 3.92
191 NASDAQ ISPC Fri, Mar 18, 2022 4.17 4.33 4.04 4.05
190 NASDAQ ISPC Thu, Mar 17, 2022 4.08 4.35 4.01 4.22
189 NASDAQ ISPC Wed, Mar 16, 2022 3.86 4.27 3.86 4.08
188 NASDAQ ISPC Tue, Mar 15, 2022 3.67 3.99 3.65 3.95
187 NASDAQ ISPC Mon, Mar 14, 2022 3.86 3.99 3.61 3.65
186 NASDAQ ISPC Fri, Mar 11, 2022 4.08 4.18 3.86 3.88
185 NASDAQ ISPC Thu, Mar 10, 2022 4.17 4.27 3.92 4.14
184 NASDAQ ISPC Wed, Mar 9, 2022 3.70 4.60 3.68 4.26
183 NASDAQ ISPC Tue, Mar 8, 2022 3.61 3.82 3.51 3.65
182 NASDAQ ISPC Mon, Mar 7, 2022 3.81 3.83 3.54 3.60
181 NASDAQ ISPC Fri, Mar 4, 2022 4.03 4.08 3.79 3.83
180 NASDAQ ISPC Thu, Mar 3, 2022 4.20 4.32 4.06 4.09
179 NASDAQ ISPC Wed, Mar 2, 2022 4.20 4.31 4.03 4.29
178 NASDAQ ISPC Tue, Mar 1, 2022 4.15 4.37 4.09 4.15
177 NASDAQ ISPC Mon, Feb 28, 2022 3.77 4.15 3.77 4.11
176 NASDAQ ISPC Fri, Feb 25, 2022 4.10 4.17 3.85 3.87
175 NASDAQ ISPC Thu, Feb 24, 2022 3.71 4.12 3.66 4.07
174 NASDAQ ISPC Wed, Feb 23, 2022 3.66 4.35 3.65 4.09
173 NASDAQ ISPC Tue, Feb 22, 2022 3.79 3.89 3.59 3.65
172 NASDAQ ISPC Fri, Feb 18, 2022 4.15 4.19 3.90 3.92
171 NASDAQ ISPC Thu, Feb 17, 2022 4.48 4.48 4.03 4.30
170 NASDAQ ISPC Wed, Feb 16, 2022 5.15 5.15 4.51 4.62
169 NASDAQ ISPC Tue, Feb 15, 2022 5.05 5.28 4.92 5.13
168 NASDAQ ISPC Mon, Feb 14, 2022 4.50 5.14 4.50 4.90
167 NASDAQ ISPC Fri, Feb 11, 2022 4.80 4.89 4.49 4.57
166 NASDAQ ISPC Thu, Feb 10, 2022 5.05 5.21 4.77 4.82
165 NASDAQ ISPC Wed, Feb 9, 2022 4.87 5.47 4.87 5.22
164 NASDAQ ISPC Tue, Feb 8, 2022 4.94 5.15 4.82 4.99
163 NASDAQ ISPC Mon, Feb 7, 2022 5.04 5.15 4.87 5.03
162 NASDAQ ISPC Fri, Feb 4, 2022 4.97 5.14 4.79 5.08
161 NASDAQ ISPC Thu, Feb 3, 2022 4.36 4.95 4.30 4.94
160 NASDAQ ISPC Wed, Feb 2, 2022 4.86 4.88 4.46 4.53
159 NASDAQ ISPC Tue, Feb 1, 2022 4.83 5.00 4.66 4.85
158 NASDAQ ISPC Mon, Jan 31, 2022 4.45 4.97 4.41 4.89
157 NASDAQ ISPC Fri, Jan 28, 2022 4.20 4.65 4.10 4.55
156 NASDAQ ISPC Thu, Jan 27, 2022 4.66 4.72 4.22 4.28
155 NASDAQ ISPC Wed, Jan 26, 2022 5.22 5.24 4.61 4.71
154 NASDAQ ISPC Tue, Jan 25, 2022 4.68 5.04 4.48 5.00
153 NASDAQ ISPC Mon, Jan 24, 2022 4.40 4.93 4.24 4.92
152 NASDAQ ISPC Fri, Jan 21, 2022 5.16 5.40 4.70 4.72
151 NASDAQ ISPC Thu, Jan 20, 2022 5.33 5.74 5.30 5.33
150 NASDAQ ISPC Wed, Jan 19, 2022 5.61 5.77 5.30 5.39
149 NASDAQ ISPC Tue, Jan 18, 2022 5.85 6.16 5.60 5.67
148 NASDAQ ISPC Fri, Jan 14, 2022 6.50 6.57 5.90 6.25
147 NASDAQ ISPC Thu, Jan 13, 2022 7.70 7.76 6.85 6.95
146 NASDAQ ISPC Wed, Jan 12, 2022 7.05 7.50 6.81 6.83
145 NASDAQ ISPC Tue, Jan 11, 2022 7.14 7.87 7.05 7.09
144 NASDAQ ISPC Mon, Jan 10, 2022 6.92 7.59 6.40 7.33
143 NASDAQ ISPC Fri, Jan 7, 2022 7.26 7.47 6.92 6.95
142 NASDAQ ISPC Thu, Jan 6, 2022 7.31 7.59 6.58 7.49
141 NASDAQ ISPC Wed, Jan 5, 2022 8.42 8.46 7.62 7.74
140 NASDAQ ISPC Tue, Jan 4, 2022 9.68 9.80 8.38 8.50
139 NASDAQ ISPC Mon, Jan 3, 2022 7.94 8.38 7.79 8.06
138 NASDAQ ISPC Fri, Dec 31, 2021 8.60 8.81 7.78 7.81
137 NASDAQ ISPC Thu, Dec 30, 2021 9.20 12.35 8.58 8.69
136 NASDAQ ISPC Wed, Dec 29, 2021 9.83 9.97 9.12 9.15
135 NASDAQ ISPC Tue, Dec 28, 2021 10.70 11.11 9.80 10.12
134 NASDAQ ISPC Mon, Dec 27, 2021 11.44 11.57 10.11 10.65
133 NASDAQ ISPC Thu, Dec 23, 2021 12.41 13.44 11.45 11.61
132 NASDAQ ISPC Wed, Dec 22, 2021 12.69 14.67 11.74 12.35
131 NASDAQ ISPC Tue, Dec 21, 2021 10.22 16.00 10.22 14.29
130 NASDAQ ISPC Mon, Dec 20, 2021 11.43 11.72 10.17 10.25
129 NASDAQ ISPC Fri, Dec 17, 2021 10.55 11.93 10.30 11.42
128 NASDAQ ISPC Thu, Dec 16, 2021 11.16 11.32 10.30 10.97
127 NASDAQ ISPC Wed, Dec 15, 2021 12.23 12.23 9.80 10.87
126 NASDAQ ISPC Tue, Dec 14, 2021 13.14 13.69 12.25 12.54
125 NASDAQ ISPC Mon, Dec 13, 2021 13.11 14.50 12.63 13.15
124 NASDAQ ISPC Fri, Dec 10, 2021 14.40 15.09 13.23 13.69
123 NASDAQ ISPC Thu, Dec 9, 2021 15.63 18.20 14.35 14.92
122 NASDAQ ISPC Wed, Dec 8, 2021 12.00 14.50 11.72 14.15
121 NASDAQ ISPC Tue, Dec 7, 2021 11.99 12.80 11.84 12.23
120 NASDAQ ISPC Mon, Dec 6, 2021 12.82 13.80 10.71 12.27
119 NASDAQ ISPC Fri, Dec 3, 2021 14.24 16.96 12.25 13.24
118 NASDAQ ISPC Thu, Dec 2, 2021 14.89 16.35 12.15 12.81
117 NASDAQ ISPC Wed, Dec 1, 2021 17.02 20.88 14.02 14.59
116 NASDAQ ISPC Tue, Nov 30, 2021 22.83 24.97 15.80 18.47
115 NASDAQ ISPC Mon, Nov 29, 2021 14.19 28.98 12.97 20.42
114 NASDAQ ISPC Fri, Nov 26, 2021 18.31 24.67 16.42 17.51
113 NASDAQ ISPC Wed, Nov 24, 2021 9.73 11.73 9.01 10.20
112 NASDAQ ISPC Tue, Nov 23, 2021 16.84 18.50 11.20 13.19
111 NASDAQ ISPC Mon, Nov 22, 2021 11.39 12.77 8.06 8.88
110 NASDAQ ISPC Fri, Nov 19, 2021 4.85 5.04 4.85 4.92
109 NASDAQ ISPC Thu, Nov 18, 2021 4.77 5.08 4.75 4.82
108 NASDAQ ISPC Wed, Nov 17, 2021 5.11 5.22 4.80 4.80
107 NASDAQ ISPC Tue, Nov 16, 2021 5.30 5.34 5.11 5.12
106 NASDAQ ISPC Mon, Nov 15, 2021 5.91 5.91 5.10 5.24
105 NASDAQ ISPC Fri, Nov 12, 2021 5.62 5.91 5.62 5.91
104 NASDAQ ISPC Thu, Nov 11, 2021 5.86 6.03 5.70 5.70
103 NASDAQ ISPC Wed, Nov 10, 2021 5.64 5.98 5.64 5.92
102 NASDAQ ISPC Tue, Nov 9, 2021 5.67 6.11 5.67 5.76
101 NASDAQ ISPC Mon, Nov 8, 2021 5.99 6.21 5.63 5.77
100 NASDAQ ISPC Fri, Nov 5, 2021 6.29 6.31 5.86 5.95
99 NASDAQ ISPC Thu, Nov 4, 2021 7.10 7.18 6.18 6.32
98 NASDAQ ISPC Wed, Nov 3, 2021 7.74 8.00 7.40 7.40
97 NASDAQ ISPC Tue, Nov 2, 2021 7.65 7.74 7.56 7.73
96 NASDAQ ISPC Mon, Nov 1, 2021 7.60 7.74 7.35 7.74
95 NASDAQ ISPC Fri, Oct 29, 2021 7.30 7.62 7.16 7.51
94 NASDAQ ISPC Thu, Oct 28, 2021 6.80 7.37 6.80 7.29
93 NASDAQ ISPC Wed, Oct 27, 2021 7.05 7.22 6.72 6.80
92 NASDAQ ISPC Tue, Oct 26, 2021 6.93 7.08 6.52 7.08
91 NASDAQ ISPC Mon, Oct 25, 2021 7.31 7.49 6.88 6.94
90 NASDAQ ISPC Fri, Oct 22, 2021 7.49 7.50 7.17 7.31
89 NASDAQ ISPC Thu, Oct 21, 2021 7.51 7.62 7.34 7.56
88 NASDAQ ISPC Wed, Oct 20, 2021 7.25 7.60 7.03 7.50
87 NASDAQ ISPC Tue, Oct 19, 2021 6.68 7.55 6.65 7.19
86 NASDAQ ISPC Mon, Oct 18, 2021 6.34 7.00 6.21 6.82
85 NASDAQ ISPC Fri, Oct 15, 2021 6.30 6.50 6.00 6.34
84 NASDAQ ISPC Thu, Oct 14, 2021 5.46 6.31 5.46 6.28
83 NASDAQ ISPC Wed, Oct 13, 2021 5.32 5.49 5.32 5.46
82 NASDAQ ISPC Tue, Oct 12, 2021 5.35 5.38 5.14 5.38
81 NASDAQ ISPC Mon, Oct 11, 2021 5.52 5.58 5.31 5.43
80 NASDAQ ISPC Fri, Oct 8, 2021 5.69 5.70 5.47 5.63
79 NASDAQ ISPC Thu, Oct 7, 2021 5.44 5.64 5.40 5.60
78 NASDAQ ISPC Wed, Oct 6, 2021 5.38 5.58 5.38 5.45
77 NASDAQ ISPC Tue, Oct 5, 2021 5.65 5.73 5.46 5.50
76 NASDAQ ISPC Mon, Oct 4, 2021 5.89 5.89 5.55 5.65
75 NASDAQ ISPC Fri, Oct 1, 2021 5.86 5.93 5.70 5.87
74 NASDAQ ISPC Thu, Sep 30, 2021 5.85 5.87 5.75 5.84
73 NASDAQ ISPC Wed, Sep 29, 2021 5.77 6.00 5.77 5.86
72 NASDAQ ISPC Tue, Sep 28, 2021 5.81 5.91 5.76 5.78
71 NASDAQ ISPC Mon, Sep 27, 2021 6.02 6.08 5.85 5.89
70 NASDAQ ISPC Fri, Sep 24, 2021 5.87 6.01 5.85 6.00
69 NASDAQ ISPC Thu, Sep 23, 2021 6.10 6.10 5.80 5.92
68 NASDAQ ISPC Wed, Sep 22, 2021 5.93 6.22 5.77 5.89
67 NASDAQ ISPC Tue, Sep 21, 2021 5.97 6.00 5.72 5.91
66 NASDAQ ISPC Mon, Sep 20, 2021 5.87 6.00 5.68 5.77
65 NASDAQ ISPC Fri, Sep 17, 2021 6.16 6.23 5.84 5.88
64 NASDAQ ISPC Thu, Sep 16, 2021 6.34 6.35 6.01 6.15
63 NASDAQ ISPC Wed, Sep 15, 2021 6.33 6.55 6.06 6.06
62 NASDAQ ISPC Tue, Sep 14, 2021 6.52 6.60 6.17 6.31
61 NASDAQ ISPC Mon, Sep 13, 2021 6.57 6.59 6.32 6.51
60 NASDAQ ISPC Fri, Sep 10, 2021 6.65 6.68 6.50 6.52
59 NASDAQ ISPC Thu, Sep 9, 2021 6.57 6.69 6.50 6.67
58 NASDAQ ISPC Wed, Sep 8, 2021 6.49 6.69 6.30 6.69
57 NASDAQ ISPC Tue, Sep 7, 2021 6.70 6.71 6.42 6.57
56 NASDAQ ISPC Fri, Sep 3, 2021 6.62 6.98 6.44 6.53
55 NASDAQ ISPC Thu, Sep 2, 2021 6.45 6.69 6.43 6.62
54 NASDAQ ISPC Wed, Sep 1, 2021 6.66 6.78 6.35 6.44
53 NASDAQ ISPC Tue, Aug 31, 2021 6.31 7.75 6.15 6.79
52 NASDAQ ISPC Mon, Aug 30, 2021 5.84 6.37 5.82 6.37
51 NASDAQ ISPC Fri, Aug 27, 2021 5.96 6.08 5.77 5.99
50 NASDAQ ISPC Thu, Aug 26, 2021 6.02 6.14 5.90 6.11
49 NASDAQ ISPC Wed, Aug 25, 2021 5.75 6.00 5.66 5.94
48 NASDAQ ISPC Tue, Aug 24, 2021 5.50 5.74 5.47 5.65
47 NASDAQ ISPC Mon, Aug 23, 2021 5.59 5.64 5.30 5.45
46 NASDAQ ISPC Fri, Aug 20, 2021 5.55 5.90 5.40 5.47
45 NASDAQ ISPC Thu, Aug 19, 2021 5.75 5.75 5.41 5.50
44 NASDAQ ISPC Wed, Aug 18, 2021 5.62 5.87 5.62 5.71
43 NASDAQ ISPC Tue, Aug 17, 2021 5.96 6.03 5.50 5.61
42 NASDAQ ISPC Mon, Aug 16, 2021 6.13 6.21 5.81 6.01
41 NASDAQ ISPC Fri, Aug 13, 2021 6.30 6.42 6.10 6.12
40 NASDAQ ISPC Thu, Aug 12, 2021 6.40 6.40 6.13 6.30
39 NASDAQ ISPC Wed, Aug 11, 2021 6.36 6.48 6.25 6.43
38 NASDAQ ISPC Tue, Aug 10, 2021 6.26 6.44 5.95 6.34
37 NASDAQ ISPC Mon, Aug 9, 2021 5.98 6.50 5.98 6.44
36 NASDAQ ISPC Fri, Aug 6, 2021 5.90 6.14 5.83 6.04
35 NASDAQ ISPC Thu, Aug 5, 2021 5.68 5.91 5.66 5.86
34 NASDAQ ISPC Wed, Aug 4, 2021 6.04 6.22 5.69 5.70
33 NASDAQ ISPC Tue, Aug 3, 2021 6.18 6.23 6.04 6.15
32 NASDAQ ISPC Mon, Aug 2, 2021 6.25 6.46 6.14 6.25
31 NASDAQ ISPC Fri, Jul 30, 2021 6.12 6.47 6.12 6.28
30 NASDAQ ISPC Thu, Jul 29, 2021 5.92 6.72 5.77 6.22
29 NASDAQ ISPC Wed, Jul 28, 2021 5.26 5.90 5.26 5.76
28 NASDAQ ISPC Tue, Jul 27, 2021 5.32 5.43 5.15 5.33
27 NASDAQ ISPC Mon, Jul 26, 2021 5.22 5.48 5.20 5.43
26 NASDAQ ISPC Fri, Jul 23, 2021 5.66 5.71 5.11 5.21
25 NASDAQ ISPC Thu, Jul 22, 2021 5.77 5.87 5.58 5.67
24 NASDAQ ISPC Wed, Jul 21, 2021 5.28 6.14 5.22 5.71
23 NASDAQ ISPC Tue, Jul 20, 2021 5.31 5.66 5.20 5.30
22 NASDAQ ISPC Mon, Jul 19, 2021 5.38 5.84 5.10 5.24
21 NASDAQ ISPC Fri, Jul 16, 2021 5.95 5.95 5.37 5.37
20 NASDAQ ISPC Thu, Jul 15, 2021 6.36 6.50 5.56 5.90
19 NASDAQ ISPC Wed, Jul 14, 2021 6.66 6.79 6.22 6.37
18 NASDAQ ISPC Tue, Jul 13, 2021 6.34 6.74 6.34 6.61
17 NASDAQ ISPC Mon, Jul 12, 2021 6.45 6.78 6.35 6.45
16 NASDAQ ISPC Fri, Jul 9, 2021 6.34 6.64 6.30 6.47
15 NASDAQ ISPC Thu, Jul 8, 2021 6.35 6.69 6.30 6.34
14 NASDAQ ISPC Wed, Jul 7, 2021 6.37 7.13 6.06 6.70
13 NASDAQ ISPC Tue, Jul 6, 2021 6.60 6.66 6.05 6.20
12 NASDAQ ISPC Fri, Jul 2, 2021 6.90 7.09 6.20 6.59
11 NASDAQ ISPC Thu, Jul 1, 2021 7.19 7.39 6.50 7.08
10 NASDAQ ISPC Wed, Jun 30, 2021 8.64 10.00 7.21 7.22
9 NASDAQ ISPC Tue, Jun 29, 2021 7.94 8.80 7.42 8.32
8 NASDAQ ISPC Mon, Jun 28, 2021 6.55 8.20 6.30 8.08
7 NASDAQ ISPC Fri, Jun 25, 2021 6.24 6.50 6.01 6.43
6 NASDAQ ISPC Thu, Jun 24, 2021 6.50 6.51 5.67 6.31
5 NASDAQ ISPC Wed, Jun 23, 2021 7.22 7.22 6.34 6.59
4 NASDAQ ISPC Tue, Jun 22, 2021 7.06 7.18 6.46 7.14
3 NASDAQ ISPC Mon, Jun 21, 2021 7.26 7.67 7.11 7.24
2 NASDAQ ISPC Fri, Jun 18, 2021 7.30 8.00 7.02 7.49
1 NASDAQ ISPC Thu, Jun 17, 2021 6.27 7.45 6.20 7.15
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024