Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AIOS Tech Inc. - Class A Common Shares (AIOS)

12.10
+0.31 (2.63%)
NASDAQ· Last Trade: Aug 5th, 5:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AIOS Tech Inc. - Class A Common Shares (AIOS)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202612.7812.9910.8411.7917,76711.79
8/03/202611.8012.6911.8012.2191,50412.21
7/31/202612.7112.7111.5011.8513,64111.85
7/30/202612.9213.1511.8911.9949,64211.99
7/29/202612.5212.9012.2012.905,71712.90
7/28/202612.6513.6512.1712.6912,19812.69
7/27/202610.8512.5110.8412.3430,06512.34
7/24/202610.7910.9110.1010.6421,43210.64
7/23/202611.6712.3010.4911.0558,14411.05
7/22/202612.9812.9811.8211.8238,76411.82
7/21/202613.3613.9512.3013.0111,80413.01
7/20/202613.9013.9012.6813.408,21513.40
7/17/202613.4813.4812.6513.029,11713.02
7/16/202613.3613.6813.0013.6715,54413.67
7/15/202613.1013.7412.0013.3020,30413.30
7/14/202613.9814.0712.3913.3811,23813.38
7/13/202614.2414.4413.0013.6010,33813.60
7/10/202614.3814.3813.3614.2713,05914.27
7/09/202614.4614.5013.5014.2012,88614.20
7/08/202614.4814.7313.8314.7333,52914.73
7/07/202614.5114.7913.2414.7940,45814.79
7/06/202612.6016.4212.6014.6975,82814.69
7/02/202614.8115.1113.0013.6619,60913.66
7/01/202612.0815.5112.0814.9044,68714.90
6/30/202612.4112.4611.5712.3634,07912.36
6/29/202613.2113.2212.0012.3057,14712.30
6/26/202612.0813.6011.6913.4682,97413.46
6/25/202612.4212.4511.1011.7280,57611.72
6/24/202613.6515.9011.6512.40198,39412.40
6/23/202612.1414.7712.1214.26265,10014.26
6/22/202613.2013.4511.6611.66142,93611.66
6/18/202612.3513.4511.2313.4564,05813.45
6/17/202612.4013.0010.8012.20109,30612.20
6/16/202612.0113.6111.5012.51147,27812.51
6/15/202611.7613.0911.7512.254,95012.25
6/12/202612.9013.6111.1712.0017,62712.00
6/11/202614.4016.4012.8012.8932,49612.89
6/10/202613.8014.9013.1814.8034,19814.80
6/09/202613.0014.9311.9114.0085,77914.00
6/08/202613.4213.4513.2213.459,54213.45
6/05/202613.9414.5012.0914.503,54714.50
6/04/202615.0415.8413.7715.705,55015.70
6/03/202615.8515.8514.2715.507,86715.50
6/02/202615.4015.4113.8514.4431,81514.44
6/01/202615.2716.6115.0115.8811,46915.88
5/29/20260.0016.8215.0315.86187,70715.86
5/28/202616.0417.0315.0016.24125,86116.24
5/27/202616.1418.6314.4314.43190,35314.43
5/26/202615.7417.0015.2416.78122,26916.78
5/22/202616.7417.8016.0616.06112,47316.06
5/21/202614.8418.8014.6117.8056,13617.80
5/20/202614.0016.0014.0015.2480,51315.24
5/19/202614.0615.8013.0114.07168,56214.07
5/18/202615.0515.0513.5514.4913,65514.49
5/15/202614.9915.1014.4614.535,89514.53
5/14/202615.0816.2615.0816.178,45816.17
5/13/202616.9016.9015.0116.4026,76616.40
5/12/202616.9117.7516.6117.2422,28817.24
5/11/202619.0119.3917.0017.9327,64217.93
5/08/202618.8120.2516.4719.0143,73019.01
5/07/202619.5025.9718.4719.35207,33819.35
5/06/202619.1120.5016.1118.80127,13118.80