ISPD Network (ALISP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.91082802548 | 3.14 | 3.2 | 3.14 | 323 | 3.18989164 | DE |
| 4 | 0.06 | 1.91082802548 | 3.14 | 3.2 | 3 | 387 | 3.08677195 | DE |
| 12 | -0.1 | -3.0303030303 | 3.3 | 3.3 | 3 | 271 | 3.13538362 | DE |
| 26 | -0.06 | -1.84049079755 | 3.26 | 3.62 | 2.9 | 418 | 3.2374248 | DE |
| 52 | -0.56 | -14.8936170213 | 3.76 | 3.82 | 2.9 | 278 | 3.31680065 | DE |
| 156 | -0.6 | -15.7894736842 | 3.8 | 4.84 | 2.9 | 590 | 3.86963423 | DE |
| 260 | -0.6 | -15.7894736842 | 3.8 | 4.84 | 2.9 | 590 | 3.86963423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.18 | 1921 |
| 1721838600 | 3.18 | 0.04 | 1.27 | 3.14 | 3.18 | 3.14 | 236 |
| 1721752200 | 3.14 | -0.06 | -1.88 | 3.2 | 3.2 | 3.14 | 139 |
| 1721665800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 146 |
| 1721406600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1721320200 | 3.2 | 0.06 | 1.91 | 3.14 | 3.2 | 3.14 | 771 |
| 1721233800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1721147400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 141 |
| 1721061000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 37 |
| 1720801800 | 3.14 | 0.02 | 0.64 | 3.12 | 3.14 | 3.12 | 56 |
| 1720715400 | 3.12 | 0.12 | 4.00 | 3 | 3.12 | 3 | 301 |
| 1720629000 | 3 | -0.2 | -6.25 | 3.2 | 3.2 | 3 | 2280 |
| 1720542600 | 3.2 | 0.14 | 4.58 | 3.06 | 3.2 | 3.06 | 704 |
| 1720456200 | 3.06 | -0.02 | -0.65 | 3.08 | 3.08 | 3.06 | 1837 |
| 1720197000 | 3.08 | -0.06 | -1.91 | 3.14 | 3.14 | 3.08 | 290 |
| 1720110600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1720024200 | 3.14 | 0.02 | 0.64 | 3.14 | 3.14 | 3.14 | 1 |
| 1719937800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 1 |
| 1719851400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 1 |
| 1719592200 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 1 |
| 1719505800 | 3.12 | -0.02 | -0.64 | 3.14 | 3.14 | 3.12 | 401 |
| 1719419400 | 3.14 | -0.02 | -0.63 | 3.16 | 3.16 | 3.14 | 69 |
| 1719333000 | 3.16 | -0.02 | -0.63 | 3.18 | 3.18 | 3.16 | 66 |
| 1719246600 | 3.18 | -0.02 | -0.63 | 3.18 | 3.18 | 3.18 | 201 |
| 1718987400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 3 |
| 1718901000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 4 |
| 1718814600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 3 |
| 1718728200 | 3.2 | 0.04 | 1.27 | 3.16 | 3.2 | 3.16 | 403 |
| 1718641800 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 5 |
| 1718382600 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.16 | 34 |
| 1718296200 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2 | 3.2 | 28 |
| 1718209800 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.2 | 899 |
| 1718123400 | 3.2 | 0.08 | 2.56 | 3.2 | 3.2 | 3.2 | 7 |
| 1718037000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1717777800 | 3.12 | -0.02 | -0.64 | 3.14 | 3.14 | 3.12 | 31 |
| 1717691400 | 3.14 | -0.06 | -1.88 | 3.2 | 3.22 | 3.12 | 1522 |
| 1717605000 | 3.2 | 0.06 | 1.91 | 3.14 | 3.2 | 3.14 | 501 |
| 1717518600 | 3.14 | -0.1 | -3.09 | 3.24 | 3.24 | 3.12 | 1026 |
| 1717432200 | 3.24 | 0.08 | 2.53 | 3.18 | 3.24 | 3.18 | 167 |
| 1717173000 | 3.16 | 0.02 | 0.64 | 3.14 | 3.16 | 3.14 | 70 |
| 1717086600 | 3.14 | -0.02 | -0.63 | 3.16 | 3.2 | 3.14 | 545 |
| 1717000200 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.16 | 156 |
| 1716913800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 176 |
| 1716827400 | 3.2 | 0.02 | 0.63 | 3.2 | 3.22 | 3.18 | 463 |
| 1716568200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 1 |
| 1716481800 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 63 |
| 1716395400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 34 |
| 1716309000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 89 |
| 1716222600 | 3.2 | 0.02 | 0.63 | 3.2 | 3.2 | 3.2 | 301 |
| 1715963400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 65 |
| 1715877000 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 41 |
| 1715790600 | 3.18 | 0 | 0.00 | 3.22 | 3.22 | 3.16 | 78 |
| 1715704200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1715617800 | 3.18 | 0.02 | 0.63 | 3.16 | 3.18 | 3.16 | 32 |
| 1715358600 | 3.16 | 0 | 0.00 | 3.14 | 3.16 | 3.14 | 189 |
| 1715272200 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.16 | 31 |
| 1715185800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 3 |
| 1715099400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 4 |
| 1715013000 | 3.2 | -0.04 | -1.23 | 3.22 | 3.22 | 3.2 | 28 |
| 1714753800 | 3.24 | -0.06 | -1.82 | 3.3 | 3.3 | 3.1 | 651 |
| 1714667400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 85 |
| 1714494600 | 3.3 | -0.2 | -5.71 | 3.52 | 3.52 | 3.3 | 2304 |
| 1714408200 | 3.5 | 0.2 | 6.06 | 3.62 | 3.62 | 3.5 | 3219 |
| 1714149000 | 3.3 | 0.1 | 3.12 | 3.22 | 3.3 | 3.22 | 3001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
