Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2023				0.7616	0	+0.02(+2.78%)
Mar 17, 2023	0.7504	0.7504	0.7100	0.7410	32,543	-0.06(-7.97%)
Mar 16, 2023	0.7500	0.8053	0.7500	0.8052	2,911	+0.04(+5.79%)
Mar 15, 2023	0.7363	0.7952	0.7363	0.7611	19,161	-0.03(-3.66%)
Mar 14, 2023	0.8600	0.8899	0.7900	0.7900	21,153	-0.04(-4.82%)
Mar 13, 2023	0.7500	0.8500	0.7500	0.8300	13,981	+0.05(+6.42%)
Mar 10, 2023	0.7700	0.8700	0.7400	0.7799	60,764	-0.02(-2.51%)
Mar 09, 2023	0.8300	0.8700	0.7900	0.8000	27,992	-0.03(-3.63%)
Mar 08, 2023	0.9500	0.9500	0.8301	0.8301	48,833	-0.13(-13.59%)
Mar 07, 2023	0.9700	1.030	0.9500	0.9606	11,977	-0.04(-3.79%)
Mar 06, 2023	1.080	1.132	0.9899	0.9984	76,533	-0.13(-11.65%)
Mar 03, 2023	1.050	1.160	1.050	1.130	25,890	+0.08(+7.62%)
Mar 02, 2023	0.9700	1.080	0.9700	1.050	23,928	+0.08(+8.25%)
Mar 01, 2023	1.030	1.050	0.9600	0.9700	32,408	-0.09(-8.49%)
Feb 28, 2023	0.9798	1.080	0.9798	1.060	59,812	+0.06(+6.00%)
Feb 27, 2023	1.020	1.050	0.9900	1.000	56,458	+0.00(+0.00%)
Feb 24, 2023	1.018	1.050	0.9998	1.000	43,706	-0.02(-1.96%)
Feb 23, 2023	1.020	1.110	0.9846	1.020	84,252	-0.02(-1.92%)
Feb 22, 2023	1.050	1.090	0.9900	1.040	82,268	+0.01(+0.97%)
Feb 21, 2023	1.090	1.236	0.9900	1.030	56,058	-0.05(-4.63%)
Feb 17, 2023	1.060	1.080	1.050	1.080	7,466	-0.01(-0.92%)
Feb 16, 2023	1.080	1.140	1.077	1.090	51,209	+0.01(+0.93%)
Feb 15, 2023	1.010	1.080	1.000	1.080	14,530	+0.05(+4.85%)
Feb 14, 2023	1.070	1.100	1.020	1.030	35,280	-0.04(-3.74%)
Feb 13, 2023	1.170	1.170	1.050	1.070	89,910	-0.08(-6.96%)
Feb 10, 2023	1.160	1.190	1.120	1.150	78,943	+0.00(+0.00%)
Feb 09, 2023	1.250	1.300	1.150	1.150	13,784	-0.13(-10.16%)
Feb 08, 2023	1.370	1.380	1.270	1.280	16,311	-0.06(-4.48%)
Feb 07, 2023	1.370	1.400	1.310	1.340	26,212	-0.06(-4.29%)
Feb 06, 2023	1.410	1.450	1.380	1.400	28,652	-0.05(-3.45%)
Feb 03, 2023	1.360	1.520	1.331	1.450	89,159	+0.01(+0.69%)
Feb 02, 2023	1.440	1.510	1.380	1.440	106,424	+0.12(+9.09%)
Feb 01, 2023	1.300	1.340	1.220	1.320	71,651	+0.02(+1.54%)
Jan 31, 2023	1.240	1.300	1.240	1.300	28,858	+0.08(+6.56%)
Jan 30, 2023	1.280	1.290	1.200	1.220	53,372	-0.06(-4.69%)
Jan 27, 2023	1.260	1.320	1.240	1.280	26,454	+0.02(+1.59%)
Jan 26, 2023	1.250	1.300	1.230	1.260	24,206	+0.01(+1.20%)
Jan 25, 2023	1.260	1.300	1.220	1.245	58,992	-0.04(-3.49%)
Jan 24, 2023	1.300	1.340	1.280	1.290	27,658	-0.05(-3.73%)
Jan 23, 2023	1.330	1.390	1.330	1.340	22,804	-0.01(-0.74%)
Jan 20, 2023	1.340	1.370	1.310	1.350	32,454	+0.01(+0.75%)
Jan 19, 2023	1.380	1.425	1.310	1.340	47,415	-0.04(-2.90%)
Jan 18, 2023	1.350	1.440	1.350	1.380	46,548	-0.01(-0.72%)
Jan 17, 2023	1.480	1.510	1.360	1.390	48,898	-0.09(-6.08%)
Jan 13, 2023	1.370	1.560	1.330	1.480	112,911	+0.06(+4.23%)
Jan 12, 2023	1.280	1.430	1.280	1.420	76,954	+0.11(+8.40%)
Jan 11, 2023	1.350	1.360	1.270	1.310	330,286	+0.00(+0.00%)
Jan 10, 2023	1.370	1.420	1.290	1.310	411,749	-0.24(-15.48%)
Jan 09, 2023	1.560	1.620	1.510	1.550	91,910	+0.00(+0.00%)
Jan 06, 2023	1.540	1.550	1.430	1.550	153,759	+0.02(+1.31%)
Jan 05, 2023	1.470	1.590	1.470	1.530	79,792	-0.07(-4.38%)
Jan 04, 2023	1.550	1.600	1.470	1.600	339,582	+0.05(+3.23%)
Jan 03, 2023	1.460	1.640	1.460	1.550	89,371	+0.00(+0.00%)
Dec 30, 2022	1.480	1.670	1.440	1.550	229,402	-0.07(-4.32%)
Dec 29, 2022	1.440	1.640	1.430	1.620	209,581	+0.06(+3.85%)
Dec 28, 2022	1.620	1.670	1.400	1.560	394,142	-0.13(-7.69%)
Dec 27, 2022	1.630	1.870	1.530	1.690	1,329,731	+0.06(+3.68%)
Dec 23, 2022	1.440	1.680	1.350	1.630	3,719,220	+0.23(+16.43%)
Dec 22, 2022	0.9200	1.950	0.8900	1.400	48,823,340	+0.71(+102.87%)
Dec 21, 2022	0.7500	0.7600	0.6901	0.6901	1,061,166	-0.06(-8.15%)
Dec 20, 2022	0.6402	0.7513	0.6402	0.7513	27,908	+0.09(+13.83%)
Dec 19, 2022	0.7200	0.7629	0.6017	0.6600	76,407	-0.05(-6.59%)
Dec 16, 2022	0.7502	0.7579	0.6853	0.7066	25,669	-0.04(-5.82%)
Dec 15, 2022	0.7640	0.8000	0.7453	0.7503	25,842	-0.05(-6.00%)
Dec 14, 2022	0.8278	0.9579	0.7982	0.7982	32,606	-0.07(-8.25%)
Dec 13, 2022	0.8800	0.9900	0.8700	0.8700	29,418	-0.03(-3.33%)
Dec 12, 2022	0.9000	0.9999	0.8801	0.9000	77,486	+0.01(+1.12%)
Dec 09, 2022	0.9120	1.030	0.8801	0.8900	33,283	-0.05(-5.34%)
Dec 08, 2022	1.020	1.127	0.8712	0.9402	139,194	-0.16(-14.53%)
Dec 07, 2022	1.160	1.214	1.100	1.100	27,726	-0.06(-5.17%)
Dec 06, 2022	1.270	1.275	1.160	1.160	25,945	-0.13(-10.08%)
Dec 05, 2022	1.360	1.480	1.250	1.290	27,583	-0.06(-4.44%)
Dec 02, 2022	1.420	1.489	1.340	1.350	4,697	-0.11(-7.48%)
Dec 01, 2022	1.380	1.530	1.330	1.459	6,941	+0.10(+7.29%)
Nov 30, 2022	1.400	1.450	1.360	1.360	15,616	-0.12(-7.83%)
Nov 29, 2022	1.450	1.476	1.410	1.476	5,410	-0.01(-0.64%)
Nov 28, 2022	1.440	1.515	1.430	1.485	3,043	+0.07(+4.58%)
Nov 25, 2022	1.350	1.420	1.350	1.420	546	-0.06(-4.06%)
Nov 23, 2022	1.330	1.500	1.330	1.480	3,120	+0.13(+9.64%)
Nov 22, 2022	1.370	1.410	1.350	1.350	1,372	-0.04(-2.88%)
Nov 21, 2022	1.340	1.598	1.340	1.390	23,284	+0.02(+1.46%)
Nov 18, 2022	1.450	1.505	1.370	1.370	4,393	-0.08(-5.52%)
Nov 17, 2022	1.450	1.504	1.450	1.450	9,349	-0.06(-3.97%)
Nov 16, 2022	1.470	1.540	1.460	1.510	4,957	+0.03(+2.03%)
Nov 15, 2022	1.470	1.600	1.470	1.480	11,834	+0.01(+0.68%)
Nov 14, 2022	1.460	1.560	1.460	1.470	18,715	-0.08(-5.16%)
Nov 11, 2022	1.510	1.600	1.510	1.550	12,316	+0.04(+2.65%)
Nov 10, 2022	1.770	1.770	1.510	1.510	88,474	-0.27(-15.17%)
Nov 09, 2022	1.720	1.780	1.710	1.780	3,324	+0.03(+1.62%)
Nov 08, 2022	1.680	1.780	1.680	1.752	2,355	+0.04(+2.43%)
Nov 07, 2022	1.710	1.850	1.710	1.710	11,428	-0.01(-0.58%)
Nov 04, 2022	1.700	1.810	1.700	1.720	9,046	-0.09(-4.97%)
Nov 03, 2022	1.760	1.860	1.750	1.810	5,920	+0.02(+1.12%)
Nov 02, 2022	1.840	1.940	1.790	1.790	10,914	-0.09(-4.79%)
Nov 01, 2022	1.890	1.900	1.803	1.880	4,974	+0.07(+3.87%)
Oct 31, 2022	1.830	1.900	1.800	1.810	7,921	-0.01(-0.55%)
Oct 28, 2022	1.780	1.890	1.760	1.820	9,650	+0.02(+1.11%)
Oct 27, 2022	1.860	1.960	1.750	1.800	8,497	-0.08(-4.26%)
Oct 26, 2022	1.770	1.980	1.770	1.880	20,024	+0.08(+4.44%)
Oct 25, 2022	1.840	1.870	1.780	1.800	22,975	+0.05(+2.86%)
Oct 24, 2022	1.810	1.830	1.750	1.750	10,322	-0.08(-4.37%)
Oct 21, 2022	1.750	1.900	1.750	1.830	7,863	+0.05(+2.81%)
Oct 20, 2022	1.750	1.840	1.750	1.780	10,841	+0.03(+1.71%)
Oct 19, 2022	1.750	1.830	1.750	1.750	11,961	-0.01(-0.57%)
Oct 18, 2022	2.000	2.000	1.750	1.760	59,878	-0.19(-9.74%)
Oct 17, 2022	1.920	1.980	1.900	1.950	21,118	+0.07(+3.72%)
Oct 14, 2022	1.850	1.910	1.850	1.880	4,306	+0.03(+1.62%)
Oct 13, 2022	1.790	1.880	1.790	1.850	5,020	+0.03(+1.65%)
Oct 12, 2022	1.800	1.840	1.764	1.820	13,407	+0.03(+1.68%)
Oct 11, 2022	1.780	1.840	1.780	1.790	4,603	+0.01(+0.56%)
Oct 10, 2022	1.730	1.820	1.700	1.780	8,236	+0.03(+1.71%)
Oct 07, 2022	1.874	1.875	1.750	1.750	8,127	-0.13(-6.91%)
Oct 06, 2022	1.810	1.900	1.810	1.880	6,644	+0.04(+2.17%)
Oct 05, 2022	1.790	1.880	1.790	1.840	27,136	+0.02(+1.10%)
Oct 04, 2022	1.750	1.830	1.750	1.820	19,663	+0.07(+4.00%)
Oct 03, 2022	1.730	1.780	1.710	1.750	9,262	+0.03(+1.74%)
Sep 30, 2022	1.670	1.810	1.670	1.720	24,306	+0.00(+0.00%)
Sep 29, 2022	1.740	1.840	1.630	1.720	84,746	-0.06(-3.37%)
Sep 28, 2022	1.720	1.875	1.740	1.780	15,338	+0.04(+2.30%)
Sep 27, 2022	1.790	1.830	1.710	1.740	10,346	-0.05(-2.79%)
Sep 26, 2022	1.770	1.830	1.760	1.790	26,360	+0.04(+2.29%)
Sep 23, 2022	1.750	1.786	1.650	1.750	26,274	+0.00(+0.00%)
Sep 22, 2022	1.860	1.860	1.740	1.750	42,812	-0.12(-6.42%)
Sep 21, 2022	1.900	1.940	1.830	1.870	14,518	-0.01(-0.53%)
Sep 20, 2022	1.910	1.919	1.850	1.880	4,990	-0.02(-1.05%)
Sep 19, 2022	1.810	1.940	1.770	1.900	26,438	+0.07(+3.83%)
Sep 16, 2022	2.030	2.080	1.790	1.830	151,602	-0.18(-8.96%)
Sep 15, 2022	1.790	2.055	1.790	2.010	54,920	+0.21(+11.67%)
Sep 14, 2022	1.900	2.060	1.770	1.800	152,135	-0.14(-7.22%)
Sep 13, 2022	2.050	2.220	1.895	1.940	105,608	-0.18(-8.49%)
Sep 12, 2022	2.220	2.350	2.120	2.120	78,195	-0.06(-2.75%)
Sep 09, 2022	2.120	2.455	2.084	2.180	90,422	+0.06(+2.83%)
Sep 08, 2022	1.960	2.170	1.935	2.120	36,978	+0.19(+9.84%)
Sep 07, 2022	1.840	2.025	1.840	1.930	49,097	+0.03(+1.58%)
Sep 06, 2022	1.980	2.050	1.850	1.900	118,536	-0.06(-3.06%)
Sep 02, 2022	2.080	2.090	1.920	1.960	46,724	-0.02(-1.01%)
Sep 01, 2022	1.900	2.020	1.880	1.980	82,490	+0.04(+2.06%)
Aug 31, 2022	1.980	1.980	1.850	1.940	120,123	+0.01(+0.52%)
Aug 30, 2022	1.970	1.980	1.810	1.930	111,443	+0.07(+3.76%)
Aug 29, 2022	1.780	1.915	1.780	1.860	207,994	+0.05(+2.76%)
Aug 26, 2022	2.020	2.060	1.800	1.810	90,488	-0.20(-9.95%)
Aug 25, 2022	1.950	2.150	1.910	2.010	155,456	+0.11(+5.79%)
Aug 24, 2022	1.880	1.985	1.817	1.900	95,994	+0.07(+3.83%)
Aug 23, 2022	2.040	2.070	1.780	1.830	51,404	-0.07(-3.68%)
Aug 22, 2022	1.930	2.068	1.850	1.900	61,998	-0.14(-6.86%)
Aug 19, 2022	2.010	2.100	1.950	2.040	66,997	+0.09(+4.62%)
Aug 18, 2022	2.040	2.124	1.880	1.950	201,865	-0.10(-4.88%)
Aug 17, 2022	2.120	2.155	2.000	2.050	60,184	-0.05(-2.38%)
Aug 16, 2022	2.170	2.220	2.100	2.100	36,285	-0.07(-3.23%)
Aug 15, 2022	2.250	2.250	2.080	2.170	165,157	+0.03(+1.40%)
Aug 12, 2022	2.150	2.210	2.070	2.140	82,263	-0.01(-0.47%)
Aug 11, 2022	2.200	2.470	2.110	2.150	171,441	+0.05(+2.38%)
Aug 10, 2022	2.500	2.583	2.000	2.100	544,543	-0.90(-30.00%)
Aug 09, 2022	3.540	3.540	2.860	3.000	55,165	-0.59(-16.43%)
Aug 08, 2022	3.570	3.620	3.500	3.590	179,885	+0.11(+3.16%)
Aug 05, 2022	3.320	3.510	3.319	3.480	24,416	+0.13(+3.88%)
Aug 04, 2022	3.680	3.840	3.330	3.350	30,398	-0.39(-10.43%)
Aug 03, 2022	3.420	3.750	3.340	3.740	75,900	+0.37(+10.98%)
Aug 02, 2022	3.320	3.440	3.320	3.370	26,828	+0.02(+0.60%)
Aug 01, 2022	3.420	3.420	3.250	3.350	19,923	+0.01(+0.30%)
Jul 29, 2022	3.390	3.500	3.300	3.340	31,473	+0.04(+1.21%)
Jul 28, 2022	3.270	3.400	3.160	3.300	23,305	+0.10(+3.12%)
Jul 27, 2022	3.460	3.562	3.196	3.200	22,291	-0.17(-5.04%)
Jul 26, 2022	3.130	3.440	3.043	3.370	15,569	+0.22(+6.98%)
Jul 25, 2022	3.220	3.500	3.000	3.150	19,479	-0.01(-0.32%)
Jul 22, 2022	3.430	3.590	3.150	3.160	58,627	-0.17(-5.11%)
Jul 21, 2022	3.150	3.390	3.059	3.330	27,898	+0.25(+8.12%)
Jul 20, 2022	3.150	3.220	3.035	3.080	17,733	-0.02(-0.65%)
Jul 19, 2022	3.130	3.273	3.073	3.100	21,869	-0.12(-3.73%)
Jul 18, 2022	3.420	3.500	3.190	3.220	31,870	-0.08(-2.42%)
Jul 15, 2022	3.050	3.450	2.650	3.300	120,513	+0.31(+10.37%)
Jul 14, 2022	3.380	3.380	2.870	2.990	43,106	-0.39(-11.54%)
Jul 13, 2022	3.360	3.440	3.070	3.380	21,075	+0.03(+0.90%)
Jul 12, 2022	3.240	3.412	3.105	3.350	49,062	+0.25(+8.06%)
Jul 11, 2022	3.050	3.200	3.020	3.100	23,848	+0.01(+0.32%)
Jul 08, 2022	2.930	3.130	2.920	3.090	29,012	+0.14(+4.75%)
Jul 07, 2022	2.960	2.970	2.880	2.950	21,296	-0.02(-0.67%)
Jul 06, 2022	2.900	3.000	2.850	2.970	41,129	+0.12(+4.21%)
Jul 05, 2022	1.920	3.000	1.920	2.850	224,853	+0.71(+33.18%)
Jul 01, 2022	2.200	2.200	1.980	2.140	28,540	-0.02(-0.93%)
Jun 30, 2022	2.150	2.190	2.110	2.160	33,803	+0.00(+0.00%)
Jun 29, 2022	2.200	2.200	1.875	2.160	16,802	+0.00(+0.00%)
Jun 28, 2022	1.990	2.160	1.910	2.160	70,636	+0.14(+6.93%)
Jun 27, 2022	2.270	2.310	2.000	2.020	71,935	-0.23(-10.22%)
Jun 24, 2022	2.150	2.270	2.000	2.250	653,781	+0.12(+5.63%)
Jun 23, 2022	1.980	2.310	1.980	2.130	85,621	+0.16(+8.12%)
Jun 22, 2022	1.940	2.160	1.780	1.970	103,658	+0.09(+4.79%)
Jun 21, 2022	2.110	2.110	1.860	1.880	106,850	-0.14(-6.93%)
Jun 17, 2022	2.100	2.140	2.010	2.020	61,641	-0.08(-3.81%)
Jun 16, 2022	2.480	2.520	2.035	2.100	73,297	-0.33(-13.58%)
Jun 15, 2022	2.530	2.530	2.250	2.430	58,875	-0.08(-3.19%)
Jun 14, 2022	2.550	2.670	2.490	2.510	21,348	-0.07(-2.71%)
Jun 13, 2022	2.470	2.640	2.400	2.580	55,064	-0.02(-0.77%)
Jun 10, 2022	2.890	2.890	2.590	2.600	60,891	-0.38(-12.75%)
Jun 09, 2022	3.160	3.190	2.750	2.980	62,161	-0.22(-6.88%)
Jun 08, 2022	3.110	3.262	3.060	3.200	64,266	+0.09(+2.89%)
Jun 07, 2022	2.800	3.170	2.787	3.110	207,007	+0.33(+11.87%)
Jun 06, 2022	2.560	2.820	2.350	2.780	91,074	+0.22(+8.59%)
Jun 03, 2022	2.160	2.650	2.110	2.560	113,740	+0.41(+19.07%)
Jun 02, 2022	2.130	2.150	2.071	2.150	38,424	+0.02(+0.94%)

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.

Isoplexis Corp (NQ: ISO )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Isoplexis Corp (NQ: ISO )

Historical Prices

Sections

Services

Contact Information