NasdaqCM - Delayed Quote
USD
AIOS Tech Inc. (AIOS)
9.03
0.00
(0.00%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.58
9.58
9.03
9.03
9.03
3,700
Oct 29, 2026
9.80
9.80
9.40
9.41
9.41
8,300
Oct 28, 2026
9.92
10.00
9.19
9.50
9.50
22,800
Oct 27, 2026
9.59
10.50
9.59
9.90
9.90
25,100
Oct 26, 2026
9.36
10.01
9.36
9.99
9.99
8,900
Oct 23, 2026
10.03
10.13
9.35
9.35
9.35
10,900
Oct 22, 2026
10.01
10.31
9.85
9.85
9.85
11,000
Oct 21, 2026
10.59
10.59
9.39
9.82
9.82
4,800
Oct 20, 2026
10.71
10.77
10.40
10.40
10.40
3,300
Oct 19, 2026
10.76
11.00
10.44
10.76
10.76
7,500
Oct 16, 2026
11.36
11.36
10.30
10.90
10.90
15,000
Oct 15, 2026
11.51
11.51
10.95
11.13
11.13
3,200
Oct 14, 2026
11.95
11.95
11.26
11.33
11.33
5,100
Oct 13, 2026
11.56
11.65
11.16
11.56
11.56
3,300
Oct 12, 2026
11.68
11.80
11.19
11.57
11.57
13,800
Oct 9, 2026
11.10
11.45
10.75
11.45
11.45
29,200
Oct 8, 2026
11.32
11.63
11.04
11.48
11.48
15,500
Oct 7, 2026
10.68
11.17
10.68
11.15
11.15
4,200
Oct 6, 2026
11.80
11.88
11.09
11.88
11.88
6,800
Oct 5, 2026
11.10
12.55
11.10
12.15
12.15
68,800
Oct 2, 2026
11.93
12.06
11.14
11.32
11.32
32,800
Oct 1, 2026
12.03
12.56
11.76
11.99
11.99
103,500
Sep 30, 2026
13.38
13.50
12.34
12.40
12.40
10,500
Sep 29, 2026
13.52
13.69
13.35
13.40
13.40
3,700
Sep 28, 2026
12.46
14.00
12.46
13.71
13.71
52,800
Sep 25, 2026
12.33
12.59
12.33
12.50
12.50
16,700
Sep 24, 2026
13.65
13.81
12.43
12.43
12.43
31,400
Sep 23, 2026
14.02
14.02
13.20
13.20
13.20
5,400
Sep 22, 2026
14.02
14.50
14.02
14.49
14.49
4,600
Sep 21, 2026
14.40
14.77
14.30
14.75
14.75
7,500
Sep 18, 2026
14.14
14.14
14.13
14.14
14.14
4,300
Sep 17, 2026
14.48
14.50
14.06
14.38
14.38
9,000
Sep 16, 2026
14.02
15.00
14.00
14.21
14.21
34,600
Sep 15, 2026
13.99
14.45
13.81
14.45
14.45
8,400
Sep 14, 2026
13.48
14.95
12.70
13.78
13.78
40,500
Sep 11, 2026
12.87
13.70
12.60
12.89
12.89
32,600
Sep 10, 2026
12.50
14.72
12.24
12.70
12.70
193,200
Sep 9, 2026
12.53
12.61
12.25
12.52
12.52
27,000
Sep 8, 2026
12.90
12.90
12.38
12.65
12.65
8,900
Sep 4, 2026
12.68
12.68
12.00
12.19
12.19
13,000
Sep 3, 2026
12.50
13.28
11.38
13.28
13.28
15,400
Sep 2, 2026
13.15
13.61
12.30
12.83
12.83
36,100
Sep 1, 2026
15.25
16.43
12.23
12.82
12.82
144,000
Aug 31, 2026
16.11
17.46
15.50
15.55
15.55
320,400
Aug 28, 2026
16.90
18.30
15.46
16.65
16.65
233,300
Aug 27, 2026
14.69
18.26
13.90
16.77
16.77
274,600
Aug 26, 2026
14.30
14.70
13.42
14.70
14.70
8,300
Aug 25, 2026
14.47
14.70
13.75
13.75
13.75
19,200
Aug 24, 2026
13.58
14.49
13.24
14.24
14.24
11,000
Aug 21, 2026
13.88
14.10
13.22
13.22
13.22
7,900
Aug 20, 2026
15.01
15.37
13.05
13.42
13.42
93,300
Aug 19, 2026
15.02
15.79
14.75
15.48
15.48
17,900
Aug 18, 2026
13.64
16.59
13.00
15.42
15.42
85,800
Aug 17, 2026
11.81
14.26
11.78
14.26
14.26
83,300
Aug 14, 2026
12.46
12.50
11.89
12.05
12.05
11,900
Aug 13, 2026
12.41
12.41
12.01
12.15
12.15
9,600
Aug 12, 2026
12.51
13.07
12.48
12.48
12.48
9,300
Aug 11, 2026
11.98
13.45
11.65
13.45
13.45
32,200
Aug 10, 2026
12.00
12.00
11.34
12.00
12.00
9,400
Aug 7, 2026
12.01
13.33
12.01
12.05
12.05
17,400
Aug 6, 2026
11.81
12.60
11.81
12.44
12.44
12,200
Aug 5, 2026
11.41
12.29
11.37
12.10
12.10
10,800
Aug 4, 2026
12.78
12.99
10.84
11.79
11.79
17,800
Aug 3, 2026
11.81
12.69
11.81
12.21
12.21
91,500
Jul 31, 2026
12.71
12.71
11.50
11.85
11.85
13,600
Jul 30, 2026
12.92
13.15
11.89
11.99
11.99
49,600
Jul 29, 2026
12.52
12.90
12.20
12.90
12.90
5,700
Jul 28, 2026
12.65
13.65
12.17
12.69
12.69
12,200
Jul 27, 2026
10.85
12.51
10.84
12.34
12.34
30,000
Jul 24, 2026
10.79
10.91
10.10
10.64
10.64
21,400
Jul 23, 2026
11.67
12.30
10.49
11.05
11.05
58,100
Jul 22, 2026
12.98
12.98
11.82
11.82
11.82
38,800
Jul 21, 2026
13.36
13.95
12.30
13.01
13.01
11,800
Jul 20, 2026
13.90
13.90
12.68
13.40
13.40
8,200
Jul 17, 2026
13.48
13.48
12.65
13.02
13.02
9,100
Jul 16, 2026
13.36
13.68
13.00
13.67
13.67
15,500
Jul 15, 2026
13.10
13.74
12.00
13.30
13.30
20,300
Jul 14, 2026
13.98
14.07
12.39
13.38
13.38
11,200
Jul 13, 2026
14.24
14.44
13.00
13.60
13.60
10,300
Jul 10, 2026
14.38
14.38
13.36
14.27
14.27
13,000
Jul 9, 2026
14.46
14.50
13.50
14.20
14.20
12,900
Jul 8, 2026
14.48
14.73
13.83
14.73
14.73
33,500
Jul 7, 2026
14.51
14.79
13.24
14.79
14.79
40,500
Jul 6, 2026
12.60
16.42
12.60
14.69
14.69
75,800
Jul 2, 2026
14.81
15.11
13.00
13.66
13.66
19,600
Jul 1, 2026
12.08
15.51
12.08
14.90
14.90
44,700
Jun 30, 2026
12.41
12.46
11.57
12.36
12.36
34,100
Jun 29, 2026
13.21
13.22
12.00
12.30
12.30
57,100
Jun 26, 2026
12.08
13.60
11.69
13.46
13.46
83,000
Jun 25, 2026
12.42
12.45
11.10
11.72
11.72
80,600
Jun 24, 2026
13.65
15.90
11.65
12.40
12.40
198,400
Jun 23, 2026
12.14
14.77
12.12
14.26
14.26
265,100
Jun 22, 2026
13.20
13.45
11.66
11.66
11.66
142,900
Jun 18, 2026
12.35
13.45
11.23
13.45
13.45
64,000
Jun 17, 2026
12.40
13.00
10.80
12.20
12.20
109,300
Jun 16, 2026
12.01
13.61
11.50
12.51
12.51
147,300
Jun 15, 2026
11.76
13.09
11.75
12.25
12.25
4,900
Jun 12, 2026
12.90
13.61
11.17
12.00
12.00
17,500
Jun 11, 2026
14.40
16.40
12.80
12.89
12.89
32,500
Jun 10, 2026
13.80
14.90
13.18
14.80
14.80
34,200
Jun 9, 2026
13.00
14.93
11.91
14.00
14.00
85,800
Jun 8, 2026
13.42
13.45
13.22
13.45
13.45
9,500
Jun 5, 2026
13.94
14.50
12.09
14.50
14.50
3,500
Jun 4, 2026
15.04
15.84
13.77
15.70
15.70
5,500
Jun 3, 2026
15.85
15.85
14.27
15.50
15.50
7,800
Jun 2, 2026
15.40
15.41
13.85
14.44
14.44
31,800
Jun 1, 2026
15.27
16.61
15.01
15.88
15.88
11,500
May 29, 2026
15.65
16.82
15.02
15.86
15.86
187,700
May 28, 2026
16.04
17.03
15.00
16.24
16.24
125,900
May 27, 2026
16.14
18.63
14.43
14.43
14.43
190,400
May 26, 2026
15.74
17.00
15.24
16.78
16.78
122,300
May 22, 2026
16.74
17.80
16.06
16.06
16.06
112,400
May 21, 2026
14.84
18.80
14.61
17.80
17.80
55,900
May 20, 2026
14.00
16.00
14.00
15.24
15.24
80,500
May 19, 2026
14.06
15.80
13.01
14.07
14.07
168,600
May 18, 2026
15.05
15.05
13.55
14.49
14.49
13,700
May 15, 2026
14.99
15.10
14.46
14.53
14.53
5,800
May 14, 2026
15.08
16.26
15.08
16.17
16.17
8,500
May 13, 2026
16.90
16.90
15.01
16.40
16.40
26,600
May 12, 2026
16.91
17.75
16.61
17.24
17.24
23,100
May 11, 2026
19.01
19.39
17.00
17.93
17.93
27,600
May 8, 2026
18.81
20.25
16.47
19.01
19.01
43,700
May 7, 2026
19.97
25.97
18.47
19.35
19.35
207,900
May 6, 2026
19.11
20.50
16.11
18.80
18.80
128,100
May 5, 2026
16.00
32.45
16.00
19.60
19.60
3,316,200
May 4, 2026
18.20
18.47
14.10
15.52
15.52
259,100
May 1, 2026
12.14
33.87
10.64
22.00
22.00
6,708,400
Apr 30, 2026
8.30
10.00
8.30
9.32
9.32
136,100
Apr 29, 2026
8.88
9.23
8.66
8.81
8.81
5,400
Apr 28, 2026
8.05
9.49
7.85
8.98
8.98
15,900
Apr 27, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
7.03
8.28
6.54
8.28
8.28
10,500
Apr 24, 2026
8.60
8.90
8.00
8.34
8.34
5,405
Apr 23, 2026
8.88
8.88
7.82
7.88
7.88
4,385
Apr 22, 2026
8.78
10.00
8.40
9.08
9.08
13,660
Apr 21, 2026
11.50
11.78
11.10
11.14
11.14
10,795
Apr 20, 2026
11.34
11.80
11.10
11.50
11.50
225
Apr 17, 2026
11.40
11.98
11.34
11.80
11.80
950
Apr 16, 2026
12.40
12.40
11.22
11.34
11.34
1,145
Apr 15, 2026
11.10
11.80
11.10
11.52
11.52
1,785
Apr 14, 2026
10.84
11.84
10.80
11.10
11.10
985
Apr 13, 2026
11.18
11.52
10.80
11.20
11.20
2,300
Apr 10, 2026
12.20
12.40
11.02
11.80
11.80
8,080
Apr 9, 2026
11.02
12.40
10.50
11.62
11.62
1,155
Apr 8, 2026
11.68
12.36
11.28
11.76
11.76
505
Apr 7, 2026
10.84
11.80
10.84
11.38
11.38
535
Apr 6, 2026
10.20
11.50
10.20
11.12
11.12
2,390
Apr 2, 2026
11.58
12.12
10.00
11.08
11.08
6,430
Apr 1, 2026
11.78
12.40
10.88
11.34
11.34
4,315
Mar 31, 2026
10.58
15.20
9.80
11.76
11.76
73,010
Mar 30, 2026
9.60
10.64
9.60
10.36
10.36
1,260
Mar 27, 2026
10.88
11.36
9.20
9.60
9.60
1,650
Mar 26, 2026
10.32
11.14
10.32
10.66
10.66
200
Mar 25, 2026
11.78
12.84
11.20
11.62
11.62
655
Mar 24, 2026
12.60
12.66
11.12
11.22
11.22
1,170
Mar 23, 2026
12.60
13.80
12.02
12.04
12.04
905
Mar 20, 2026
14.20
15.70
12.02
12.04
12.04
6,515
Mar 19, 2026
14.86
16.80
14.06
15.12
15.12
3,300
Mar 18, 2026
16.32
16.60
13.86
14.86
14.86
3,470
Mar 17, 2026
14.20
17.64
14.20
16.32
16.32
19,045
Mar 16, 2026
14.12
14.88
14.00
14.40
14.40
1,255
Mar 13, 2026
14.30
15.20
13.84
14.42
14.42
3,600
Mar 12, 2026
13.40
14.82
12.80
14.72
14.72
3,055
Mar 11, 2026
13.20
13.60
12.86
13.60
13.60
1,400
Mar 10, 2026
13.30
13.72
11.66
13.72
13.72
3,735
Mar 9, 2026
13.60
14.50
12.84
14.20
14.20
4,935
Mar 6, 2026
12.46
15.04
12.40
14.60
14.60
16,370
Mar 5, 2026
12.84
13.10
12.00
12.52
12.52
9,565
Mar 4, 2026
10.68
13.22
10.66
12.74
12.74
12,690
Mar 3, 2026
10.34
12.20
10.14
12.20
12.20
6,465
Mar 2, 2026
10.40
11.72
10.02
11.24
11.24
10,100
Feb 27, 2026
12.26
12.26
11.04
11.96
11.96
6,980
Feb 26, 2026
11.88
12.50
11.22
12.50
12.50
15,480
Feb 25, 2026
12.50
12.80
11.62
12.14
12.14
14,905
Feb 24, 2026
11.20
13.20
11.20
13.02
13.02
43,630
Feb 23, 2026
10.38
12.80
9.78
12.60
12.60
90,095
Feb 20, 2026
12.60
14.16
10.66
12.34
12.34
3,681,220
Feb 19, 2026
8.64
9.24
8.56
9.00
9.00
876,075
Feb 18, 2026
10.00
10.00
8.72
8.74
8.74
20,555
Feb 17, 2026
11.60
11.80
9.52
10.28
10.28
83,940
Feb 13, 2026
22.40
28.18
20.20
20.40
20.40
40,175
Feb 12, 2026
26.20
27.40
20.40
22.00
22.00
3,980
Feb 11, 2026
25.80
32.00
25.40
29.00
29.00
10,655
Feb 10, 2026
24.20
28.20
23.40
25.90
25.90
17,605
Feb 9, 2026
21.20
24.00
20.80
24.00
24.00
1,945
Feb 6, 2026
20.40
21.20
19.00
21.00
21.00
2,585
Feb 5, 2026
20.00
20.00
19.00
19.80
19.80
2,285
Feb 4, 2026
20.60
21.66
19.00
20.00
20.00
3,350
Feb 3, 2026
19.60
29.80
18.20
20.20
20.20
53,095
Feb 2, 2026
19.36
19.40
18.20
19.20
19.20
1,505
Jan 30, 2026
20.60
22.40
18.20
19.70
19.70
3,220
Jan 29, 2026
21.00
21.14
20.60
20.80
20.80
5,035
Jan 28, 2026
20.80
21.40
20.60
20.80
20.80
380
Jan 27, 2026
21.40
22.00
20.60
21.40
21.40
970
Jan 26, 2026
22.40
22.80
21.00
22.00
22.00
245
Jan 23, 2026
22.00
23.30
22.00
22.50
22.50
85
Jan 22, 2026
22.36
22.36
22.36
22.36
22.36
30
Jan 21, 2026
21.20
22.58
21.00
22.00
22.00
710
Jan 20, 2026
22.80
24.00
21.40
21.40
21.40
810
Jan 16, 2026
24.80
24.80
22.20
23.20
23.20
1,455
Jan 15, 2026
21.00
24.60
21.00
23.90
23.90
1,060
Jan 14, 2026
20.64
24.00
20.64
23.20
23.20
235
Jan 13, 2026
23.84
25.00
22.20
22.20
22.20
675
Jan 12, 2026
24.00
24.00
22.00
23.40
23.40
1,020
Jan 9, 2026
21.00
27.66
21.00
23.38
23.38
8,620
Jan 8, 2026
20.20
22.64
20.00
21.20
21.20
1,245
Jan 7, 2026
19.34
21.56
19.00
20.00
20.00
2,660
Jan 6, 2026
19.64
20.20
18.96
19.00
19.00
1,670
Jan 5, 2026
20.00
21.20
19.20
19.60
19.60
1,745
Jan 2, 2026
21.00
21.20
20.00
20.20
20.20
1,420
Dec 31, 2025
20.40
21.82
20.00
21.40
21.40
2,635
Dec 30, 2025
23.80
23.80
19.20
21.00
21.00
9,765
Dec 29, 2025
26.40
26.40
23.00
23.60
23.60
4,230
Dec 26, 2025
27.20
27.40
25.20
27.00
27.00
1,870
Dec 24, 2025
28.20
28.20
26.20
27.60
27.60
1,040
Dec 23, 2025
28.80
28.80
26.00
28.10
28.10
3,490
Dec 22, 2025
33.60
33.60
27.80
28.60
28.60
14,980
Dec 19, 2025
61.40
61.80
33.80
35.20
35.20
20,620
Dec 18, 2025
63.00
68.00
63.00
66.40
66.40
600
Dec 17, 2025
64.60
65.80
63.00
64.40
64.40
445
Dec 16, 2025
61.80
68.00
61.80
63.60
63.60
230
Dec 15, 2025
66.04
67.50
62.80
63.00
63.00
380
Dec 12, 2025
66.40
69.80
65.84
67.20
67.20
1,095
Dec 11, 2025
65.80
68.00
65.80
67.60
67.60
185
Dec 10, 2025
69.00
70.00
65.00
65.00
65.00
750
Dec 9, 2025
68.00
68.80
66.20
68.80
68.80
365
Dec 8, 2025
69.80
69.80
67.80
68.00
68.00
395
Dec 5, 2025
67.80
69.00
67.80
68.00
68.00
280
Dec 4, 2025
67.20
69.60
67.20
69.00
69.00
340
Dec 3, 2025
69.80
72.00
68.60
68.60
68.60
395
Dec 2, 2025
70.20
70.20
68.60
68.60
68.60
865
Dec 1, 2025
69.80
74.40
69.00
70.00
70.00
565
Nov 28, 2025
73.40
73.96
70.34
71.00
71.00
890
Nov 26, 2025
74.60
74.60
72.40
73.40
73.40
415
Nov 25, 2025
75.40
76.40
72.20
72.20
72.20
75
Nov 24, 2025
72.00
75.20
72.00
72.96
72.96
530
Nov 21, 2025
73.00
74.40
71.50
74.20
74.20
245
Nov 20, 2025
75.20
75.20
73.00
73.00
73.00
510
Nov 19, 2025
78.80
79.80
73.80
75.80
75.80
1,290
Nov 18, 2025
77.20
80.00
75.40
77.20
77.20
875
Nov 17, 2025
76.00
81.40
75.00
76.20
76.20
1,150
Nov 14, 2025
73.60
79.60
73.60
76.20
76.20
430
Nov 13, 2025
75.20
79.20
73.60
76.80
76.80
905
Nov 12, 2025
73.80
77.20
73.80
74.00
74.00
375
Nov 11, 2025
77.40
77.40
73.00
74.00
74.00
265
Nov 10, 2025
74.00
74.20
72.00
73.80
73.80
390
Nov 7, 2025
75.00
75.24
70.80
73.20
73.20
1,510
Nov 6, 2025
78.00
78.80
75.60
75.60
75.60
440
Nov 5, 2025
80.20
80.20
75.60
77.20
77.20
290
Nov 4, 2025
79.60
80.40
78.20
78.20
78.20
810
Nov 3, 2025
78.00
83.80
78.00
80.40
80.40
3,150
