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

Airship AI Holdings, Inc - Class A Common Stock (NQ: AISP )

4.360 -0.990 (-18.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.190 5.260 4.280 4.360 705,295 -0.99(-18.50%)
May 16, 2024 5.420 5.520 5.175 5.350 353,337 +0.01(+0.19%)
May 15, 2024 5.590 5.900 5.212 5.340 735,534 -0.69(-11.44%)
May 14, 2024 5.420 6.300 5.260 6.030 732,709 +0.54(+9.84%)
May 13, 2024 5.230 5.490 5.170 5.490 399,216 +0.20(+3.78%)
May 10, 2024 5.360 5.476 5.100 5.290 337,558 -0.04(-0.75%)
May 09, 2024 5.700 5.735 4.980 5.330 1,081,052 -0.98(-15.53%)
May 08, 2024 6.260 6.580 6.062 6.310 253,784 -0.05(-0.79%)
May 07, 2024 6.680 6.710 6.250 6.360 278,091 -0.33(-4.93%)
May 06, 2024 6.160 6.960 6.160 6.690 430,146 +0.65(+10.76%)
May 03, 2024 6.810 6.876 5.980 6.040 537,080 -0.61(-9.17%)
May 02, 2024 6.900 7.032 6.640 6.650 216,099 -0.17(-2.49%)
May 01, 2024 7.260 7.260 6.619 6.820 479,407 -0.54(-7.34%)
Apr 30, 2024 7.130 7.490 6.883 7.360 378,952 +0.23(+3.23%)
Apr 29, 2024 7.350 7.600 7.130 7.130 281,411 -0.30(-4.04%)
Apr 26, 2024 7.200 7.820 7.200 7.430 411,566 +0.13(+1.78%)
Apr 25, 2024 7.180 7.700 6.930 7.300 465,678 +0.12(+1.67%)
Apr 24, 2024 7.890 7.927 7.160 7.180 395,542 -0.75(-9.46%)
Apr 23, 2024 7.370 8.160 7.310 7.930 521,774 +0.50(+6.73%)
Apr 22, 2024 6.730 7.770 6.720 7.430 778,383 +0.76(+11.39%)
Apr 19, 2024 7.660 7.800 6.610 6.670 555,692 -0.94(-12.35%)
Apr 18, 2024 8.200 8.310 7.570 7.610 446,596 -0.54(-6.63%)
Apr 17, 2024 8.180 8.440 7.980 8.150 312,393 +0.07(+0.87%)
Apr 16, 2024 8.770 8.830 8.000 8.080 661,675 -0.92(-10.22%)
Apr 15, 2024 7.890 9.260 7.810 9.000 1,274,389 +1.04(+13.07%)
Apr 12, 2024 8.500 8.790 7.900 7.960 418,826 -0.68(-7.87%)
Apr 11, 2024 8.620 9.000 8.400 8.640 485,477 +0.06(+0.70%)
Apr 10, 2024 8.280 9.490 8.250 8.580 1,183,643 +0.36(+4.38%)
Apr 09, 2024 9.900 9.940 8.200 8.220 1,105,734 -1.72(-17.30%)
Apr 08, 2024 9.600 10.00 9.056 9.940 1,094,087 +0.15(+1.53%)
Apr 05, 2024 9.730 10.32 9.403 9.790 1,023,064 +0.15(+1.56%)
Apr 04, 2024 11.05 11.70 9.590 9.640 2,273,415 -1.35(-12.28%)
Apr 03, 2024 9.210 11.04 9.100 10.99 3,890,779 +2.05(+22.93%)
Apr 02, 2024 7.780 9.780 7.290 8.940 2,695,036 +0.84(+10.37%)
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.