Want to see FR:ALISP full AI Analyst Report?
ISPD Network (ALISP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -10.75% | 1,213 | 3.81 |
| Oct 29, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -6.06% | 634 | 2.01 |
| Oct 28, 2026 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | -7.04% | 985 | 3.28 |
| Oct 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.00% | 1 | 0.00 |
| Oct 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.47% | 1 | 0.00 |
| Oct 23, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | +0.00% | 31 | 0.09 |
| Oct 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.00% | 1 | 0.00 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 863 | 2.51 |
| Oct 20, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | +4.76% | 521 | 1.56 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 1,627 | 5.26 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -11.45% | 1,798 | 6.30 |
| Oct 15, 2026 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -7.42% | 635 | 2.30 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.00% | 1 | 0.00 |
| Oct 13, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +1.07% | 37 | 0.13 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 85 | 0.30 |
| Oct 09, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.00% | 1 | 0.00 |
| Oct 08, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.36% | 1 | 0.00 |
| Oct 07, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | 6 | 0.02 |
| Oct 06, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 1 | 0.00 |
| Oct 05, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | +0.00% | 41 | 0.14 |
| Oct 02, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | +0.00% | 265 | 0.94 |
| Oct 01, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | +0.00% | 11 | 0.04 |
| Sep 30, 2026 | 1.32 | 1.42 | 1.30 | 1.42 | 1.42 | +8.40% | 3,115 | 12.82 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -11.49% | 551 | 2.35 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +1.37% | 3 | 0.01 |
| Sep 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -13.86% | 1,954 | 9.12 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.14% | 1 | 0.00 |
| Sep 23, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +4.48% | 983 | 4.93 |
| Sep 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.00% | 1 | 0.00 |
| Sep 21, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.90% | 415 | 2.10 |
| Sep 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.00% | 1 | 0.01 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | 1 | 0.01 |
| Sep 16, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | +1.52% | 256 | 1.32 |
| Sep 15, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | +2.50% | 15 | 0.08 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | +0.00% | 1 | 0.00 |
| Sep 11, 2026 | 1.61 | 1.62 | 1.46 | 1.60 | 1.60 | +0.00% | 898 | 4.47 |
| Sep 10, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | +1.59% | 180 | 0.90 |
| Sep 09, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.00% | 1 | 0.00 |
| Sep 08, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 1 | 0.00 |
| Sep 07, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 37 | 0.16 |
| Sep 04, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | +0.00% | 625 | 2.81 |
| Sep 03, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,327 | 5.85 |
| Sep 02, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.87% | 302 | 1.26 |
| Sep 01, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.00% | 18 | 0.08 |
| Aug 31, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.87% | 64 | 0.27 |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.29% | 1 | 0.00 |
| Aug 27, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.86% | 39 | 0.13 |
| Aug 26, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +1.16% | 196 | 0.64 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.00% | 1 | 0.00 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.00% | 1 | 0.00 |