Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoplexis Corp (NQ: ISO )

0.7616 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.100 2.120 2.090 2.120 49,778 +0.13(+6.53%)
May 27, 2022 2.160 2.160 1.850 1.990 67,776 -0.12(-5.69%)
May 26, 2022 2.060 2.120 1.940 2.110 21,975 +0.10(+4.98%)
May 25, 2022 2.090 2.090 1.885 2.010 27,535 -0.12(-5.63%)
May 24, 2022 2.010 2.160 2.000 2.130 58,966 +0.09(+4.41%)
May 23, 2022 1.900 2.180 1.865 2.040 39,272 +0.15(+7.94%)
May 20, 2022 1.960 2.080 1.760 1.890 51,095 -0.01(-0.53%)
May 19, 2022 1.850 2.090 1.840 1.900 88,216 +0.11(+6.15%)
May 18, 2022 1.970 1.980 1.760 1.790 74,267 -0.13(-6.77%)
May 17, 2022 1.940 2.035 1.810 1.920 43,187 +0.01(+0.52%)
May 16, 2022 1.920 1.980 1.780 1.910 60,083 -0.05(-2.55%)
May 13, 2022 2.050 2.160 1.920 1.960 80,390 -0.11(-5.31%)
May 12, 2022 2.070 2.300 1.960 2.070 57,323 +0.00(+0.00%)
May 11, 2022 2.230 2.400 1.860 2.070 221,346 -0.26(-11.16%)
May 10, 2022 2.370 2.650 2.215 2.330 59,574 +0.03(+1.30%)
May 09, 2022 2.210 2.380 2.070 2.300 82,314 +0.09(+4.07%)
May 06, 2022 2.070 2.250 2.070 2.210 64,344 +0.03(+1.38%)
May 05, 2022 2.290 2.290 2.140 2.180 45,240 -0.07(-3.11%)
May 04, 2022 2.300 2.402 2.050 2.250 62,578 -0.02(-0.88%)
May 03, 2022 2.200 2.300 2.150 2.270 141,901 +0.04(+1.79%)
May 02, 2022 2.140 2.440 2.000 2.230 123,402 +0.05(+2.29%)
Apr 29, 2022 2.080 2.205 2.060 2.180 90,537 +0.15(+7.39%)
Apr 28, 2022 1.890 2.070 1.850 2.030 100,876 +0.18(+9.73%)
Apr 27, 2022 2.000 2.000 1.620 1.850 205,094 -0.08(-4.15%)
Apr 26, 2022 2.200 2.420 1.920 1.930 136,657 -0.34(-14.98%)
Apr 25, 2022 2.300 2.320 2.180 2.270 49,040 +0.10(+4.61%)
Apr 22, 2022 2.290 2.420 2.120 2.170 74,388 -0.13(-5.65%)
Apr 21, 2022 2.330 2.390 2.250 2.300 87,561 +0.09(+4.07%)
Apr 20, 2022 2.350 2.440 2.190 2.210 63,422 -0.19(-7.92%)
Apr 19, 2022 2.340 2.600 2.267 2.400 154,228 -0.05(-2.04%)
Apr 18, 2022 2.390 3.130 2.224 2.450 622,254 +0.15(+6.52%)
Apr 14, 2022 2.710 2.710 2.260 2.300 158,895 -0.42(-15.44%)
Apr 13, 2022 2.810 2.810 2.700 2.720 36,690 -0.04(-1.45%)
Apr 12, 2022 2.750 3.028 2.700 2.760 44,653 +0.09(+3.37%)
Apr 11, 2022 2.700 2.740 2.510 2.670 54,477 -0.12(-4.30%)
Apr 08, 2022 3.010 3.400 2.645 2.790 339,898 -0.07(-2.45%)
Apr 07, 2022 3.010 3.030 2.720 2.860 43,066 -0.15(-4.98%)
Apr 06, 2022 3.090 3.305 2.770 3.010 102,468 -0.19(-5.94%)
Apr 05, 2022 3.270 3.420 3.020 3.200 71,314 -0.01(-0.31%)
Apr 04, 2022 3.440 3.550 3.180 3.210 68,813 -0.13(-3.89%)
Apr 01, 2022 3.430 3.770 3.280 3.340 101,621 -0.09(-2.62%)
Mar 31, 2022 3.600 3.705 3.380 3.430 46,515 -0.24(-6.54%)
Mar 30, 2022 3.820 3.820 3.560 3.670 45,034 -0.09(-2.39%)
Mar 29, 2022 3.620 4.000 3.600 3.760 75,447 +0.07(+1.90%)
Mar 28, 2022 3.550 3.800 3.521 3.690 24,837 +0.05(+1.37%)
Mar 25, 2022 3.830 3.830 3.410 3.640 71,905 -0.19(-4.96%)
Mar 24, 2022 3.920 4.040 3.710 3.830 45,180 -0.09(-2.30%)
Mar 23, 2022 4.350 4.553 3.850 3.920 72,508 -0.34(-7.98%)
Mar 22, 2022 4.650 4.820 4.115 4.260 44,716 -0.37(-7.99%)
Mar 21, 2022 4.590 5.100 4.410 4.630 108,208 +0.21(+4.75%)
Mar 18, 2022 4.310 4.680 4.210 4.420 82,305 +0.08(+1.84%)
Mar 17, 2022 3.780 4.630 3.678 4.340 60,163 +0.59(+15.73%)
Mar 16, 2022 3.878 4.095 3.610 3.750 81,375 -0.15(-3.85%)
Mar 15, 2022 3.700 4.140 3.700 3.900 38,631 +0.11(+2.90%)
Mar 14, 2022 4.160 4.160 3.620 3.790 83,451 -0.26(-6.42%)
Mar 11, 2022 4.280 4.410 4.020 4.050 55,975 -0.13(-3.11%)
Mar 10, 2022 4.440 4.730 4.160 4.180 58,237 -0.40(-8.73%)
Mar 09, 2022 4.710 4.950 4.125 4.580 66,084 -0.05(-1.08%)
Mar 08, 2022 4.120 5.000 3.905 4.630 124,794 +0.48(+11.57%)
Mar 07, 2022 3.990 4.190 3.740 4.150 90,513 +0.20(+5.06%)
Mar 04, 2022 3.910 4.090 3.880 3.950 90,694 +0.07(+1.80%)
Mar 03, 2022 4.330 4.520 3.710 3.880 196,799 -0.46(-10.60%)
Mar 02, 2022 5.040 5.070 3.770 4.340 217,549 -0.14(-3.13%)
Mar 01, 2022 4.800 5.070 4.480 4.480 117,157 -0.36(-7.44%)
Feb 28, 2022 5.240 5.370 4.700 4.840 101,697 -0.43(-8.16%)
Feb 25, 2022 5.240 5.310 5.145 5.270 29,302 +0.05(+0.96%)
Feb 24, 2022 5.140 5.400 4.810 5.220 58,149 -0.23(-4.22%)
Feb 23, 2022 5.610 5.760 5.370 5.450 36,807 +0.02(+0.37%)
Feb 22, 2022 5.710 5.750 5.150 5.430 55,004 -0.30(-5.24%)
Feb 18, 2022 5.730 0 -0.31(-5.13%)
Feb 17, 2022 5.690 6.355 5.600 6.040 40,805 +0.24(+4.14%)
Feb 16, 2022 5.780 5.980 5.650 5.800 12,327 -0.08(-1.36%)
Feb 15, 2022 6.030 6.030 5.760 5.880 21,917 -0.11(-1.84%)
Feb 14, 2022 6.760 6.900 5.980 5.990 34,155 -0.69(-10.33%)
Feb 11, 2022 6.720 7.230 6.260 6.680 102,700 -0.05(-0.74%)
Feb 10, 2022 6.330 7.500 6.200 6.730 90,684 +0.20(+3.06%)
Feb 09, 2022 5.560 6.695 5.400 6.530 75,460 +1.05(+19.16%)
Feb 08, 2022 5.610 5.760 5.290 5.480 25,043 -0.18(-3.18%)
Feb 07, 2022 5.810 5.860 5.500 5.660 71,234 +0.06(+1.07%)
Feb 04, 2022 5.660 5.660 5.280 5.600 85,757 +0.07(+1.27%)
Feb 03, 2022 5.710 5.500 5.530 37,059 -0.28(-4.82%)
Feb 02, 2022 6.360 6.360 5.670 5.810 34,315 -0.47(-7.48%)
Feb 01, 2022 6.230 6.385 5.830 6.280 76,017 +0.12(+1.95%)
Jan 31, 2022 6.160 6.160 128,634 +0.04(+0.65%)
Jan 28, 2022 6.310 6.430 5.850 6.120 107,472 -0.15(-2.39%)
Jan 27, 2022 7.690 7.910 6.180 6.270 143,975 -1.54(-19.72%)
Jan 26, 2022 7.110 8.000 6.705 7.810 131,641 +0.41(+5.54%)
Jan 25, 2022 6.980 7.480 6.720 7.400 86,104 +0.17(+2.35%)
Jan 24, 2022 6.780 7.350 5.840 7.230 127,314 +0.38(+5.55%)
Jan 21, 2022 6.930 7.000 6.310 6.850 115,179 -0.24(-3.39%)
Jan 20, 2022 7.190 7.520 7.010 7.090 77,327 -0.03(-0.42%)
Jan 19, 2022 7.720 7.720 7.070 7.120 34,075 -0.52(-6.81%)
Jan 18, 2022 8.210 8.232 7.370 7.640 68,418 -0.71(-8.50%)
Jan 14, 2022 8.350 0 +0.81(+10.74%)
Jan 13, 2022 8.200 8.250 7.380 7.540 73,767 -0.67(-8.16%)
Jan 12, 2022 9.130 9.260 8.080 8.210 109,307 -0.67(-7.55%)
Jan 11, 2022 9.210 9.270 8.440 8.880 106,323 -0.27(-2.95%)
Jan 10, 2022 8.050 9.230 7.610 9.150 91,713 +1.10(+13.66%)
Jan 07, 2022 8.510 8.510 7.760 8.050 39,254 -0.39(-4.62%)
Jan 06, 2022 8.050 8.540 7.500 8.440 138,158 +0.42(+5.24%)
Jan 05, 2022 9.220 9.405 8.000 8.020 93,718 -1.27(-13.67%)
Jan 04, 2022 9.970 10.09 9.141 9.290 128,965 -0.78(-7.75%)
Jan 03, 2022 9.170 10.13 8.780 10.07 219,152 +0.88(+9.58%)
Dec 31, 2021 9.290 9.440 8.730 9.190 116,892 -0.19(-2.03%)
Dec 30, 2021 8.390 9.430 8.390 9.380 180,387 +1.06(+12.74%)
Dec 29, 2021 8.300 8.540 8.100 8.320 104,147 -0.09(-1.07%)
Dec 28, 2021 8.880 8.998 8.320 8.410 126,229 -0.46(-5.19%)
Dec 27, 2021 8.080 9.750 7.910 8.870 502,404 +0.82(+10.19%)
Dec 23, 2021 7.860 8.480 7.550 8.050 365,920 -0.11(-1.35%)
Dec 22, 2021 6.750 8.430 6.670 8.160 872,708 +1.26(+18.26%)
Dec 21, 2021 4.900 7.250 4.900 6.900 1,529,047 +2.00(+40.82%)
Dec 20, 2021 4.900 5.480 4.770 4.900 634,717 -0.23(-4.48%)
Dec 17, 2021 5.990 6.230 5.130 5.130 1,542,695 -0.89(-14.78%)
Dec 16, 2021 6.960 6.965 5.800 6.020 339,112 -0.97(-13.88%)
Dec 15, 2021 6.740 7.250 6.270 6.990 267,716 +0.20(+2.95%)
Dec 14, 2021 6.930 7.140 6.040 6.790 189,076 -0.14(-2.02%)
Dec 13, 2021 6.770 7.510 6.370 6.930 124,634 +0.13(+1.91%)
Dec 10, 2021 7.230 7.370 6.720 6.800 148,573 -0.30(-4.23%)
Dec 09, 2021 8.230 8.510 7.010 7.100 164,455 -1.49(-17.35%)
Dec 08, 2021 8.130 8.720 7.400 8.590 224,297 +0.00(+0.00%)
Dec 07, 2021 8.300 9.175 8.015 8.590 239,808 +0.57(+7.11%)
Dec 06, 2021 10.54 10.54 7.510 8.020 225,916 -2.35(-22.66%)
Dec 03, 2021 10.93 11.25 8.650 10.37 119,081 -0.38(-3.53%)
Dec 02, 2021 11.39 11.91 10.55 10.75 89,517 -0.40(-3.59%)
Dec 01, 2021 12.36 13.31 11.15 11.15 66,197 -0.94(-7.78%)
Nov 30, 2021 12.44 12.92 11.52 12.09 126,382 -0.53(-4.20%)
Nov 29, 2021 14.16 14.49 12.59 12.62 131,618 -1.38(-9.86%)
Nov 26, 2021 12.72 14.23 12.72 14.00 79,975 +0.88(+6.71%)
Nov 24, 2021 11.53 13.86 11.40 13.12 100,793 +1.41(+12.04%)
Nov 23, 2021 12.85 13.10 11.10 11.71 161,340 -0.95(-7.50%)
Nov 22, 2021 15.31 15.31 12.38 12.66 158,046 -2.65(-17.31%)
Nov 19, 2021 15.82 16.95 15.08 15.31 316,725 +0.11(+0.72%)
Nov 18, 2021 14.75 15.50 14.75 15.20 169,827 +0.35(+2.36%)
Nov 17, 2021 14.96 15.39 14.77 14.85 129,277 -0.24(-1.59%)
Nov 16, 2021 15.25 15.60 14.95 15.09 72,942 +0.04(+0.27%)
Nov 15, 2021 15.91 15.92 14.81 15.05 197,897 -0.65(-4.14%)
Nov 12, 2021 15.12 15.99 14.82 15.70 179,202 +0.49(+3.22%)
Nov 11, 2021 14.99 15.81 14.72 15.21 105,048 +0.40(+2.70%)
Nov 10, 2021 14.55 14.81 143,491 +0.39(+2.70%)
Nov 09, 2021 15.90 16.43 14.12 14.42 177,328 -1.23(-7.86%)
Nov 08, 2021 14.66 16.23 14.50 15.65 177,782 +0.86(+5.81%)
Nov 05, 2021 13.75 15.10 13.35 14.79 130,548 +0.78(+5.57%)
Nov 04, 2021 12.51 14.43 12.50 14.01 163,716 +1.57(+12.62%)
Nov 03, 2021 14.25 14.25 12.19 12.44 134,932 -1.57(-11.21%)
Nov 02, 2021 13.58 14.19 13.58 14.01 303,002 +0.43(+3.17%)
Nov 01, 2021 12.51 13.73 12.63 13.58 161,841 +0.83(+6.51%)
Oct 29, 2021 11.41 12.77 12.75 171,188 +1.11(+9.54%)
Oct 28, 2021 11.40 11.66 11.32 11.64 64,990 +0.17(+1.48%)
Oct 27, 2021 11.28 11.66 11.04 11.47 117,351 +0.08(+0.70%)
Oct 26, 2021 11.14 11.39 179,965 +0.50(+4.59%)
Oct 25, 2021 11.00 10.86 10.89 117,887 +0.16(+1.49%)
Oct 22, 2021 10.88 11.39 10.73 10.73 88,698 -0.32(-2.90%)
Oct 21, 2021 10.92 11.32 10.86 11.05 143,308 +0.05(+0.45%)
Oct 20, 2021 10.88 11.44 10.88 11.00 86,752 +0.00(+0.00%)
Oct 19, 2021 10.93 11.51 10.72 11.00 104,222 +0.13(+1.20%)
Oct 18, 2021 12.09 12.48 10.87 10.87 334,841 -1.03(-8.66%)
Oct 15, 2021 11.20 12.00 10.84 11.90 333,992 +0.90(+8.18%)
Oct 14, 2021 10.46 11.14 10.46 11.00 187,784 +0.00(+0.00%)
Oct 13, 2021 11.98 12.22 10.23 11.00 251,176 -0.77(-6.54%)
Oct 12, 2021 12.48 13.21 11.50 11.77 347,243 -0.81(-6.44%)
Oct 11, 2021 11.50 13.85 10.45 12.58 1,523,373 +1.06(+9.20%)
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.