Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AISP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 2.73 | 0.30 | 12.35% | 2.50 | 2.8799 | 2.48 | 1,789,837 |
| Nov 22 2024 | 2.43 | -0.01 | -0.41% | 2.3101 | 2.55 | 2.2876 | 708,629 |
| Nov 21 2024 | 2.44 | -0.12 | -4.69% | 2.55 | 2.64 | 2.25 | 1,596,965 |
| Nov 20 2024 | 2.56 | -0.16 | -5.88% | 2.6846 | 2.77 | 2.55 | 770,628 |
| Nov 19 2024 | 2.72 | 0.06 | 2.26% | 2.5995 | 2.805 | 2.54 | 1,254,567 |
| Nov 18 2024 | 2.66 | -0.19 | -6.67% | 2.90 | 2.92 | 2.50 | 1,466,805 |
| Nov 15 2024 | 2.85 | -0.85 | -22.87% | 3.25 | 3.39 | 2.60 | 2,365,559 |
| Nov 14 2024 | 3.695 | -0.05 | -1.20% | 4.06 | 4.15 | 3.3403 | 2,261,732 |
| Nov 13 2024 | 3.74 | 0.67 | 21.82% | 3.40 | 4.40 | 3.13 | 6,233,034 |
| Nov 12 2024 | 3.07 | -0.11 | -3.46% | 3.13 | 3.50 | 3.05 | 2,461,114 |
| Nov 11 2024 | 3.18 | 0.43 | 15.64% | 3.08 | 3.35 | 2.9503 | 2,586,920 |
| Nov 08 2024 | 2.75 | 0.40 | 17.02% | 2.34 | 2.76 | 2.23 | 1,256,038 |
| Nov 07 2024 | 2.35 | 0.05 | 2.17% | 2.226 | 2.39 | 2.08 | 483,432 |
| Nov 06 2024 | 2.30 | 0.18 | 8.49% | 2.2202 | 2.36 | 2.18 | 766,620 |
| Nov 05 2024 | 2.12 | 0.10 | 4.95% | 2.02 | 2.12 | 2.02 | 323,928 |
| Nov 04 2024 | 2.02 | 0.08 | 4.12% | 1.91 | 2.04 | 1.91 | 277,624 |
| Nov 01 2024 | 1.94 | 0.04 | 2.11% | 1.95 | 1.976 | 1.90 | 287,904 |
| Oct 31 2024 | 1.90 | -0.17 | -8.21% | 2.06 | 2.10 | 1.90 | 472,639 |
| Oct 30 2024 | 2.07 | -0.15 | -6.76% | 2.17 | 2.1714 | 2.04 | 426,764 |
| Oct 29 2024 | 2.22 | 0.18 | 8.82% | 2.06 | 2.25 | 2.05 | 694,959 |
| Oct 28 2024 | 2.04 | 0.07 | 3.55% | 1.98 | 2.10 | 1.97 | 368,569 |
| Oct 25 2024 | 1.97 | -0.05 | -2.48% | 1.98 | 2.01 | 1.96 | 276,438 |
| Oct 24 2024 | 2.02 | 0.01 | 0.50% | 2.00 | 2.02 | 1.95 | 168,444 |
| Oct 23 2024 | 2.01 | 0.01 | 0.50% | 1.99 | 2.01 | 1.92 | 603,187 |
| Oct 22 2024 | 2.00 | -0.07 | -3.38% | 2.07 | 2.08 | 1.95 | 543,393 |
| Oct 21 2024 | 2.07 | -0.01 | -0.48% | 2.11 | 2.11 | 2.035 | 267,352 |
| Oct 18 2024 | 2.08 | 0.03 | 1.46% | 2.06 | 2.13 | 2.00 | 630,222 |
| Oct 17 2024 | 2.05 | -0.13 | -5.96% | 2.16 | 2.189 | 2.05 | 490,317 |
| Oct 16 2024 | 2.18 | 0.06 | 2.83% | 2.12 | 2.18 | 2.10 | 244,917 |
| Oct 15 2024 | 2.12 | -0.04 | -1.85% | 2.18 | 2.20 | 2.096 | 420,662 |
| Oct 14 2024 | 2.16 | -0.14 | -6.09% | 2.37 | 2.50 | 1.99 | 1,364,141 |
| Oct 11 2024 | 2.30 | 0.19 | 9.00% | 2.1918 | 2.54 | 2.1817 | 1,629,340 |
| Oct 10 2024 | 2.11 | 0.03 | 1.44% | 2.08 | 2.13 | 2.02 | 348,700 |
| Oct 09 2024 | 2.08 | 0.04 | 1.96% | 2.09 | 2.2299 | 2.03 | 551,897 |
| Oct 08 2024 | 2.04 | -0.10 | -4.67% | 2.17 | 2.17 | 2.03 | 613,952 |
| Oct 07 2024 | 2.14 | -0.01 | -0.47% | 2.20 | 2.20 | 2.09 | 405,602 |
| Oct 04 2024 | 2.15 | 0.02 | 1.18% | 2.16 | 2.17 | 2.04 | 322,943 |
| Oct 03 2024 | 2.125 | -0.05 | -2.07% | 2.20 | 2.25 | 2.05 | 416,670 |
| Oct 02 2024 | 2.17 | -0.04 | -1.81% | 2.1892 | 2.2286 | 2.11 | 330,814 |
| Oct 01 2024 | 2.21 | -0.09 | -3.91% | 2.50 | 2.53 | 2.10 | 1,007,343 |
| Sep 30 2024 | 2.30 | -0.16 | -6.50% | 2.37 | 2.44 | 2.26 | 381,235 |
| Sep 27 2024 | 2.46 | 0.10 | 4.24% | 2.39 | 2.55 | 2.35 | 415,488 |
| Sep 26 2024 | 2.36 | 0.10 | 4.42% | 2.27 | 2.37 | 2.22 | 359,712 |
| Sep 25 2024 | 2.26 | -0.07 | -3.00% | 2.33 | 2.36 | 2.22 | 305,232 |
| Sep 24 2024 | 2.33 | -0.07 | -2.92% | 2.42 | 2.4295 | 2.27 | 369,724 |
| Sep 23 2024 | 2.40 | -0.07 | -2.83% | 2.50 | 2.5399 | 2.32 | 346,405 |
| Sep 20 2024 | 2.47 | -0.01 | -0.40% | 2.48 | 2.50 | 2.38 | 761,794 |
| Sep 19 2024 | 2.48 | -0.08 | -3.13% | 2.59 | 2.61 | 2.44 | 386,077 |
| Sep 18 2024 | 2.56 | -0.04 | -1.54% | 2.60 | 2.69 | 2.44 | 470,108 |
| Sep 17 2024 | 2.60 | -0.02 | -0.76% | 2.6715 | 2.70 | 2.55 | 392,873 |
| Sep 16 2024 | 2.62 | -0.10 | -3.68% | 2.73 | 2.76 | 2.59 | 402,185 |
| Sep 13 2024 | 2.72 | -0.04 | -1.45% | 2.76 | 2.85 | 2.68 | 345,556 |
| Sep 12 2024 | 2.76 | 0.01 | 0.36% | 2.7365 | 2.84 | 2.7042 | 239,221 |
| Sep 11 2024 | 2.75 | 0.01 | 0.36% | 2.74 | 2.79 | 2.65 | 258,585 |
| Sep 10 2024 | 2.74 | 0.01 | 0.37% | 2.8448 | 2.8448 | 2.63 | 245,260 |
| Sep 09 2024 | 2.73 | -0.03 | -0.91% | 2.76 | 2.87 | 2.71 | 283,802 |
| Sep 06 2024 | 2.755 | -0.13 | -4.34% | 2.86 | 2.87 | 2.70 | 335,803 |
| Sep 05 2024 | 2.88 | -0.08 | -2.70% | 2.98 | 3.03 | 2.85 | 233,921 |
| Sep 04 2024 | 2.96 | -0.04 | -1.33% | 2.95 | 3.13 | 2.90 | 306,510 |
| Sep 03 2024 | 3.00 | -0.11 | -3.54% | 2.90 | 3.04 | 2.8013 | 570,326 |
| Aug 30 2024 | 3.11 | 0.46 | 17.36% | 2.88 | 3.28 | 2.8608 | 3,151,846 |
| Aug 29 2024 | 2.65 | -0.30 | -10.17% | 3.02 | 3.07 | 2.64 | 918,743 |
| Aug 28 2024 | 2.95 | -0.10 | -3.28% | 3.06 | 3.08 | 2.88 | 440,057 |
