Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AISP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 4.01 | 0.24 | 6.37% | 3.67 | 4.14 | 3.59 | 761,939 |
| Jun 14 2024 | 3.77 | -0.25 | -6.22% | 3.90 | 3.925 | 3.65 | 714,751 |
| Jun 13 2024 | 4.02 | -0.36 | -8.22% | 4.33 | 4.68 | 3.83 | 2,104,742 |
| Jun 12 2024 | 4.38 | -0.24 | -5.19% | 4.55 | 4.5999 | 4.05 | 3,650,499 |
| Jun 11 2024 | 4.62 | 1.48 | 47.13% | 3.68 | 5.38 | 3.64 | 96,473,881 |
| Jun 10 2024 | 3.14 | -0.33 | -9.51% | 3.39 | 3.42 | 3.01 | 332,818 |
| Jun 07 2024 | 3.47 | -0.04 | -1.14% | 3.39 | 3.82 | 3.39 | 322,511 |
| Jun 06 2024 | 3.51 | 0.11 | 3.24% | 3.40 | 3.5699 | 3.38 | 172,722 |
| Jun 05 2024 | 3.40 | -0.17 | -4.76% | 3.59 | 3.64 | 3.38 | 266,203 |
| Jun 04 2024 | 3.57 | -0.22 | -5.80% | 3.72 | 3.8103 | 3.51 | 240,037 |
| Jun 03 2024 | 3.79 | -0.38 | -9.11% | 4.18 | 4.22 | 3.70 | 427,595 |
| May 31 2024 | 4.17 | -0.06 | -1.42% | 4.20 | 4.38 | 4.07 | 177,093 |
| May 30 2024 | 4.23 | 0.40 | 10.44% | 3.90 | 4.44 | 3.90 | 403,923 |
| May 29 2024 | 3.83 | -0.02 | -0.52% | 3.85 | 4.19 | 3.76 | 321,323 |
| May 28 2024 | 3.85 | -0.13 | -3.27% | 4.00 | 4.00 | 3.65 | 287,308 |
| May 24 2024 | 3.98 | 0.11 | 2.84% | 4.01 | 4.10 | 3.8817 | 170,448 |
| May 23 2024 | 3.87 | -0.77 | -16.59% | 4.59 | 4.64 | 3.81 | 577,750 |
| May 22 2024 | 4.64 | -0.07 | -1.49% | 4.76 | 4.88 | 4.55 | 151,585 |
| May 21 2024 | 4.71 | 0.27 | 6.08% | 4.57 | 4.8499 | 4.50 | 223,109 |
| May 20 2024 | 4.44 | 0.08 | 1.83% | 4.59 | 4.7999 | 4.43 | 364,175 |
| May 17 2024 | 4.36 | -0.99 | -18.50% | 5.19 | 5.26 | 4.28 | 702,841 |
| May 16 2024 | 5.35 | 0.01 | 0.19% | 5.42 | 5.52 | 5.175 | 353,206 |
| May 15 2024 | 5.34 | -0.69 | -11.44% | 5.59 | 5.90 | 5.2124 | 735,476 |
| May 14 2024 | 6.03 | 0.54 | 9.84% | 5.42 | 6.3001 | 5.26 | 732,568 |
| May 13 2024 | 5.49 | 0.20 | 3.78% | 5.23 | 5.49 | 5.1701 | 383,087 |
| May 10 2024 | 5.29 | -0.04 | -0.75% | 5.36 | 5.4755 | 5.10 | 337,516 |
| May 09 2024 | 5.33 | -0.98 | -15.53% | 5.70 | 5.75 | 4.98 | 1,080,550 |
| May 08 2024 | 6.31 | -0.05 | -0.79% | 6.26 | 6.58 | 6.0621 | 253,784 |
| May 07 2024 | 6.36 | -0.33 | -4.93% | 6.68 | 6.71 | 6.25 | 278,091 |
| May 06 2024 | 6.69 | 0.65 | 10.76% | 6.16 | 6.96 | 6.16 | 430,043 |
| May 03 2024 | 6.04 | -0.61 | -9.17% | 6.81 | 6.876 | 5.98 | 536,659 |
| May 02 2024 | 6.65 | -0.17 | -2.49% | 6.90 | 7.0325 | 6.64 | 215,159 |
| May 01 2024 | 6.82 | -0.54 | -7.34% | 7.26 | 7.26 | 6.6187 | 479,387 |
| Apr 30 2024 | 7.36 | 0.23 | 3.23% | 7.15 | 7.49 | 6.8835 | 378,841 |
| Apr 29 2024 | 7.13 | -0.30 | -4.04% | 7.35 | 7.60 | 7.13 | 281,183 |
| Apr 26 2024 | 7.43 | 0.13 | 1.78% | 7.20 | 7.82 | 7.20 | 411,538 |
| Apr 25 2024 | 7.30 | 0.12 | 1.67% | 7.18 | 7.70 | 6.93 | 465,678 |
| Apr 24 2024 | 7.18 | -0.75 | -9.46% | 7.89 | 7.9273 | 7.16 | 395,542 |
| Apr 23 2024 | 7.93 | 0.50 | 6.73% | 7.37 | 8.16 | 7.31 | 521,773 |
| Apr 22 2024 | 7.43 | 0.76 | 11.39% | 6.73 | 7.77 | 6.72 | 778,371 |
| Apr 19 2024 | 6.67 | -0.94 | -12.35% | 7.66 | 7.80 | 6.61 | 551,835 |
| Apr 18 2024 | 7.61 | -0.54 | -6.63% | 8.20 | 8.31 | 7.57 | 445,936 |
| Apr 17 2024 | 8.15 | 0.07 | 0.87% | 8.18 | 8.44 | 7.98 | 312,343 |
| Apr 16 2024 | 8.08 | -0.92 | -10.22% | 8.77 | 8.83 | 8.00 | 661,617 |
| Apr 15 2024 | 9.00 | 1.04 | 13.07% | 7.89 | 9.26 | 7.81 | 1,274,323 |
| Apr 12 2024 | 7.96 | -0.68 | -7.87% | 8.50 | 8.79 | 7.90 | 417,364 |
| Apr 11 2024 | 8.64 | 0.06 | 0.70% | 8.62 | 9.00 | 8.40 | 485,453 |
| Apr 10 2024 | 8.58 | 0.36 | 4.38% | 8.28 | 9.49 | 8.2501 | 1,183,539 |
| Apr 09 2024 | 8.22 | -1.72 | -17.30% | 9.90 | 9.94 | 8.20 | 1,102,002 |
| Apr 08 2024 | 9.94 | 0.15 | 1.53% | 9.60 | 10.00 | 9.0565 | 1,094,066 |
| Apr 05 2024 | 9.79 | 0.15 | 1.56% | 9.73 | 10.32 | 9.4034 | 1,022,860 |
| Apr 04 2024 | 9.64 | -1.35 | -12.28% | 11.05 | 11.6999 | 9.59 | 2,273,063 |
| Apr 03 2024 | 10.99 | 2.05 | 22.93% | 9.21 | 11.04 | 9.1001 | 3,890,239 |
| Apr 02 2024 | 8.94 | 0.84 | 10.37% | 7.78 | 9.78 | 7.29 | 2,694,894 |
| Apr 01 2024 | 8.10 | 1.51 | 22.91% | 6.59 | 8.26 | 6.15 | 2,890,081 |
| Mar 28 2024 | 6.59 | -1.06 | -13.86% | 7.46 | 7.899 | 6.50 | 926,783 |
| Mar 27 2024 | 7.65 | -1.02 | -11.76% | 8.36 | 8.36 | 7.65 | 695,234 |
| Mar 26 2024 | 8.67 | 0.36 | 4.33% | 8.24 | 8.73 | 8.04 | 817,296 |
| Mar 25 2024 | 8.31 | -1.09 | -11.60% | 8.90 | 9.2116 | 8.15 | 1,660,823 |
| Mar 22 2024 | 9.40 | 0.73 | 8.42% | 8.37 | 9.49 | 7.4001 | 2,120,626 |
| Mar 21 2024 | 8.67 | -1.64 | -15.91% | 9.80 | 10.2499 | 8.50 | 2,398,241 |
| Mar 20 2024 | 10.31 | -2.46 | -19.26% | 12.67 | 12.9953 | 8.60 | 4,071,050 |
