Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airsculpt Technologies Inc (NQ: AIRS )

5.610 +0.090 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.943 5.943 5.646 5.684 87,150 -0.23(-3.89%)
Jun 29, 2022 5.943 5.943 5.560 5.914 206,336 -0.01(-0.16%)
Jun 28, 2022 6.480 6.566 5.809 5.924 287,467 -0.55(-8.44%)
Jun 27, 2022 6.566 6.806 6.355 6.470 178,751 -0.01(-0.15%)
Jun 24, 2022 6.470 6.969 6.432 6.480 857,717 +0.15(+2.42%)
Jun 23, 2022 6.307 6.556 6.173 6.326 86,903 +0.00(+0.00%)
Jun 22, 2022 5.876 6.501 5.876 6.326 184,201 +0.29(+4.76%)
Jun 21, 2022 5.847 6.144 5.598 6.039 394,328 +0.31(+5.35%)
Jun 17, 2022 6.393 6.518 5.569 5.732 552,607 -0.35(-5.83%)
Jun 16, 2022 7.275 7.275 5.828 6.087 861,841 -1.74(-22.28%)
Jun 15, 2022 7.668 8.282 7.515 7.831 121,785 +0.24(+3.16%)
Jun 14, 2022 7.908 8.033 7.371 7.592 202,150 -0.26(-3.30%)
Jun 13, 2022 7.544 7.965 7.477 7.850 193,150 -0.12(-1.56%)
Jun 10, 2022 8.186 8.311 7.707 7.975 152,483 -0.32(-3.81%)
Jun 09, 2022 8.579 8.646 8.263 8.291 152,714 -0.41(-4.74%)
Jun 08, 2022 8.627 9.068 8.512 8.704 101,216 +0.07(+0.78%)
Jun 07, 2022 8.416 8.636 8.181 8.636 90,104 +0.13(+1.58%)
Jun 06, 2022 8.636 8.809 8.416 8.502 109,329 +0.02(+0.23%)
Jun 03, 2022 8.646 8.766 8.253 8.483 88,727 -0.30(-3.38%)
Jun 02, 2022 8.358 8.934 8.349 8.780 119,003 +0.38(+4.57%)
Jun 01, 2022 8.502 8.636 8.291 8.397 124,167 -0.06(-0.68%)
May 31, 2022 8.742 8.847 8.387 8.454 187,776 -0.42(-4.75%)
May 27, 2022 8.272 8.962 8.071 8.876 183,861 +0.67(+8.18%)
May 26, 2022 7.965 8.531 7.812 8.205 166,321 +0.37(+4.77%)
May 25, 2022 7.553 7.908 7.434 7.831 105,888 +0.25(+3.29%)
May 24, 2022 7.822 7.870 7.400 7.582 209,126 -0.41(-5.16%)
May 23, 2022 8.119 8.148 7.774 7.994 109,219 +0.02(+0.24%)
May 20, 2022 7.879 8.138 7.745 7.975 232,452 +0.30(+3.87%)
May 19, 2022 7.304 8.004 7.208 7.678 168,393 +0.31(+4.16%)
May 18, 2022 7.726 8.033 7.218 7.371 181,462 -0.51(-6.45%)
May 17, 2022 7.352 7.970 6.767 7.879 329,292 +0.65(+9.02%)
May 16, 2022 8.339 8.406 7.103 7.227 330,059 -1.23(-14.51%)
May 13, 2022 8.387 9.355 8.387 8.454 302,060 +0.23(+2.80%)
May 12, 2022 7.735 8.224 7.649 8.224 318,073 +0.42(+5.41%)
May 11, 2022 8.272 8.627 7.630 7.803 375,350 -0.35(-4.35%)
May 10, 2022 8.780 8.924 7.827 8.157 280,741 -0.28(-3.30%)
May 09, 2022 9.653 9.653 8.358 8.435 216,121 -1.11(-11.65%)
May 06, 2022 9.710 9.921 9.298 9.547 209,066 -0.12(-1.29%)
May 05, 2022 9.796 10.02 9.518 9.672 125,469 -0.23(-2.32%)
May 04, 2022 9.892 10.08 9.509 9.902 215,997 +0.00(+0.00%)
May 03, 2022 10.22 10.35 9.720 9.902 84,215 -0.27(-2.64%)
May 02, 2022 10.06 10.23 9.792 10.17 124,267 +0.13(+1.34%)
Apr 29, 2022 10.30 10.53 9.950 10.04 73,262 -0.38(-3.68%)
Apr 28, 2022 10.31 10.59 9.854 10.42 138,686 +0.29(+2.84%)
Apr 27, 2022 10.21 10.43 9.950 10.13 132,893 +0.00(+0.00%)
Apr 26, 2022 10.55 10.67 10.12 10.13 95,068 -0.60(-5.63%)
Apr 25, 2022 9.739 10.98 9.710 10.74 224,621 +0.81(+8.21%)
Apr 22, 2022 10.45 10.56 9.787 9.921 271,246 -0.44(-4.26%)
Apr 21, 2022 11.06 11.15 10.31 10.36 231,854 -0.59(-5.42%)
Apr 20, 2022 11.31 11.31 10.83 10.96 262,316 -0.34(-2.97%)
Apr 19, 2022 11.11 11.51 11.08 11.29 154,689 +0.16(+1.46%)
Apr 18, 2022 11.63 11.99 10.87 11.13 199,191 -0.57(-4.84%)
Apr 14, 2022 12.14 12.28 11.50 11.69 107,334 -0.43(-3.56%)
Apr 13, 2022 11.75 12.34 11.50 12.13 322,095 +0.36(+3.10%)
Apr 12, 2022 11.76 12.25 11.58 11.76 301,287 +0.12(+0.99%)
Apr 11, 2022 12.59 12.59 11.53 11.65 348,982 -0.95(-7.53%)
Apr 08, 2022 12.71 12.74 12.38 12.60 220,459 -0.12(-0.90%)
Apr 07, 2022 12.88 13.05 12.35 12.71 154,443 -0.18(-1.41%)
Apr 06, 2022 12.82 13.28 12.26 12.89 272,096 -0.19(-1.47%)
Apr 05, 2022 13.29 13.46 12.73 13.08 278,879 -0.20(-1.52%)
Apr 04, 2022 13.56 13.61 12.92 13.29 70,092 -0.12(-0.93%)
Apr 01, 2022 13.11 13.70 13.10 13.41 134,923 +0.30(+2.27%)
Mar 31, 2022 13.06 13.38 12.50 13.11 171,814 +0.11(+0.81%)
Mar 30, 2022 13.33 13.46 12.81 13.01 61,011 -0.39(-2.93%)
Mar 29, 2022 13.20 13.66 13.15 13.40 111,351 +0.19(+1.45%)
Mar 28, 2022 12.98 13.82 12.69 13.21 137,881 +0.26(+2.00%)
Mar 25, 2022 13.23 13.28 12.83 12.95 85,032 -0.38(-2.88%)
Mar 24, 2022 12.60 13.37 12.49 13.33 71,056 +0.72(+5.70%)
Mar 23, 2022 13.23 13.51 12.24 12.61 179,854 -0.81(-6.07%)
Mar 22, 2022 12.77 13.74 12.77 13.43 108,608 +0.61(+4.79%)
Mar 21, 2022 13.44 13.91 12.18 12.82 185,563 -0.53(-3.95%)
Mar 18, 2022 13.04 13.99 12.53 13.34 544,800 +0.29(+2.20%)
Mar 17, 2022 12.34 13.13 12.16 13.06 203,678 +0.65(+5.25%)
Mar 16, 2022 12.00 12.64 11.49 12.40 226,390 +0.42(+3.52%)
Mar 15, 2022 11.51 12.08 10.99 11.98 274,265 +0.63(+5.57%)
Mar 14, 2022 13.07 13.07 11.29 11.35 240,932 -1.38(-10.84%)
Mar 11, 2022 12.89 13.76 12.56 12.73 118,290 -0.01(-0.07%)
Mar 10, 2022 12.46 12.93 12.22 12.74 234,525 +0.00(+0.00%)
Mar 09, 2022 11.98 13.05 11.91 12.74 146,844 +1.15(+9.93%)
Mar 08, 2022 12.00 12.31 11.54 11.59 165,175 -0.26(-2.18%)
Mar 07, 2022 12.61 13.13 11.76 11.85 233,268 -0.56(-4.48%)
Mar 04, 2022 12.42 12.59 12.17 12.40 123,604 -0.21(-1.67%)
Mar 03, 2022 12.87 12.87 12.09 12.61 71,381 +0.10(+0.77%)
Mar 02, 2022 12.68 12.89 12.43 12.52 87,516 -0.03(-0.23%)
Mar 01, 2022 12.98 13.08 12.30 12.55 142,097 -0.43(-3.32%)
Feb 28, 2022 13.35 13.52 12.75 12.98 94,168 -0.53(-3.90%)
Feb 25, 2022 13.35 13.76 13.04 13.51 70,686 +0.37(+2.85%)
Feb 24, 2022 11.74 13.14 11.42 13.13 89,884 +0.83(+6.78%)
Feb 23, 2022 12.83 13.37 12.23 12.30 110,829 -0.24(-1.91%)
Feb 22, 2022 12.38 12.92 11.98 12.54 53,403 -0.08(-0.61%)
Feb 18, 2022 12.61 0 +0.03(+0.23%)
Feb 17, 2022 13.56 14.09 12.26 12.59 114,069 -1.07(-7.86%)
Feb 16, 2022 13.42 13.80 13.04 13.66 202,623 +0.12(+0.92%)
Feb 15, 2022 13.12 13.54 12.97 13.53 117,637 +0.62(+4.83%)
Feb 14, 2022 13.47 13.81 12.66 12.91 72,687 -0.52(-3.85%)
Feb 11, 2022 13.53 14.39 12.85 13.43 142,118 -0.11(-0.78%)
Feb 10, 2022 13.67 14.80 13.38 13.53 148,131 -0.47(-3.35%)
Feb 09, 2022 13.72 14.28 13.53 14.00 242,170 +0.47(+3.47%)
Feb 08, 2022 12.63 13.59 12.42 13.53 137,443 +0.81(+6.40%)
Feb 07, 2022 13.10 13.47 12.41 12.72 90,028 -0.35(-2.64%)
Feb 04, 2022 13.03 13.19 12.33 13.06 100,444 +0.04(+0.29%)
Feb 03, 2022 12.99 12.60 13.03 46,425 -0.25(-1.88%)
Feb 02, 2022 13.91 14.30 12.65 13.28 100,518 -0.55(-3.95%)
Feb 01, 2022 14.34 14.38 13.27 13.82 128,175 -0.28(-1.97%)
Jan 31, 2022 13.14 14.13 14.10 151,913 +0.81(+6.06%)
Jan 28, 2022 12.36 13.30 12.32 13.29 154,006 +0.83(+6.69%)
Jan 27, 2022 13.11 13.13 12.03 12.46 173,341 -0.54(-4.13%)
Jan 26, 2022 13.38 14.09 12.84 13.00 142,661 -0.19(-1.45%)
Jan 25, 2022 12.19 13.45 11.58 13.19 261,429 +0.74(+5.93%)
Jan 24, 2022 11.89 12.62 11.14 12.45 185,775 +0.01(+0.08%)
Jan 21, 2022 12.83 13.46 12.33 12.44 300,079 -0.50(-3.85%)
Jan 20, 2022 13.47 13.91 12.75 12.94 128,994 -0.35(-2.67%)
Jan 19, 2022 14.11 14.23 12.95 13.29 188,628 -0.72(-5.13%)
Jan 18, 2022 14.08 14.60 13.53 14.01 142,712 -0.46(-3.18%)
Jan 14, 2022 14.47 0 -0.63(-4.19%)
Jan 13, 2022 15.50 15.78 15.02 15.11 47,022 -0.31(-1.99%)
Jan 12, 2022 15.67 15.93 15.07 15.41 167,676 -0.15(-0.99%)
Jan 11, 2022 13.88 15.93 13.72 15.57 194,958 +1.69(+12.16%)
Jan 10, 2022 13.41 14.00 12.70 13.88 127,190 +0.39(+2.91%)
Jan 07, 2022 13.91 13.99 13.23 13.49 94,786 -0.30(-2.16%)
Jan 06, 2022 14.67 14.86 13.76 13.78 133,344 -0.82(-5.64%)
Jan 05, 2022 15.26 15.80 14.52 14.61 93,355 -0.64(-4.21%)
Jan 04, 2022 15.34 15.34 14.40 15.25 126,231 -0.02(-0.13%)
Jan 03, 2022 16.51 16.81 15.08 15.27 234,876 -1.21(-7.33%)
Dec 31, 2021 17.39 17.71 16.38 16.48 272,534 -0.77(-4.45%)
Dec 30, 2021 16.20 17.50 16.01 17.24 240,428 +1.09(+6.77%)
Dec 29, 2021 14.82 16.27 14.11 16.15 384,502 +1.33(+8.99%)
Dec 28, 2021 15.15 15.64 14.64 14.82 203,682 -0.26(-1.72%)
Dec 27, 2021 14.00 15.16 13.90 15.08 117,529 +1.17(+8.41%)
Dec 23, 2021 13.74 14.19 13.55 13.91 126,907 +0.08(+0.55%)
Dec 22, 2021 13.08 13.96 12.97 13.83 108,920 +0.66(+5.02%)
Dec 21, 2021 12.14 13.33 12.04 13.17 181,631 +1.28(+10.81%)
Dec 20, 2021 11.89 12.03 11.41 11.89 170,342 +0.38(+3.33%)
Dec 17, 2021 11.50 12.22 11.47 11.50 996,286 -0.15(-1.32%)
Dec 16, 2021 12.11 12.83 11.49 11.66 270,982 -0.33(-2.72%)
Dec 15, 2021 11.45 12.11 10.79 11.98 230,242 +0.59(+5.22%)
Dec 14, 2021 11.97 11.97 11.34 11.39 115,677 -0.80(-6.53%)
Dec 13, 2021 12.49 12.86 11.96 12.18 181,961 -0.32(-2.53%)
Dec 10, 2021 13.00 13.31 12.45 12.50 156,858 -0.35(-2.76%)
Dec 09, 2021 12.32 13.48 12.32 12.85 254,833 +0.38(+3.07%)
Dec 08, 2021 11.84 12.51 11.50 12.47 264,447 +0.77(+6.55%)
Dec 07, 2021 10.55 11.87 10.55 11.70 341,726 +1.13(+10.70%)
Dec 06, 2021 10.08 10.76 9.461 10.57 421,614 +0.30(+2.89%)
Dec 03, 2021 10.75 11.53 10.01 10.28 1,167,101 +0.25(+2.49%)
Dec 02, 2021 10.07 10.62 9.422 10.03 492,684 +0.23(+2.35%)
Dec 01, 2021 11.10 11.30 9.748 9.796 557,172 -1.04(-9.56%)
Nov 30, 2021 11.24 11.30 10.73 10.83 623,476 -0.58(-5.04%)
Nov 29, 2021 12.17 12.27 10.78 11.41 671,320 -0.14(-1.24%)
Nov 26, 2021 13.10 13.66 11.50 11.55 544,083 -1.89(-14.05%)
Nov 24, 2021 13.45 13.55 12.77 13.44 119,222 +0.07(+0.50%)
Nov 23, 2021 13.32 13.84 12.60 13.37 364,286 +0.33(+2.50%)
Nov 22, 2021 14.32 15.17 12.71 13.05 304,460 -1.27(-8.84%)
Nov 19, 2021 14.59 15.05 14.09 14.31 170,341 -0.24(-1.65%)
Nov 18, 2021 16.30 14.91 14.55 14.55 318,806 -1.62(-10.02%)
Nov 17, 2021 15.79 16.20 15.07 16.17 355,135 +0.67(+4.33%)
Nov 16, 2021 15.90 16.79 15.39 15.50 503,552 -0.40(-2.53%)
Nov 15, 2021 14.54 16.25 14.34 15.90 686,473 +1.36(+9.36%)
Nov 12, 2021 14.40 14.61 13.77 14.54 352,387 +0.11(+0.73%)
Nov 11, 2021 14.87 14.87 14.09 14.44 217,801 -0.28(-1.89%)
Nov 10, 2021 14.21 14.71 339,284 +0.61(+4.35%)
Nov 09, 2021 14.37 14.38 13.85 14.10 123,454 -0.27(-1.87%)
Nov 08, 2021 13.84 15.24 13.78 14.37 480,218 +0.62(+4.53%)
Nov 05, 2021 13.75 14.07 13.26 13.75 273,869 +0.01(+0.07%)
Nov 04, 2021 14.28 14.38 13.67 13.74 335,943 -0.47(-3.31%)
Nov 03, 2021 14.29 14.65 14.00 14.21 287,051 -0.17(-1.20%)
Nov 02, 2021 14.05 14.98 13.90 14.38 821,676 +0.48(+3.45%)
Nov 01, 2021 14.44 15.72 13.90 13.90 916,288 -1.33(-8.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.