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 )

5.610 -0.150 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 6.160 6.540 5.175 5.610 5,544,814 -0.15(-2.60%)
Dec 26, 2024 5.800 6.220 5.420 5.760 5,798,953 +0.22(+3.97%)
Dec 24, 2024 5.790 6.160 5.000 5.540 4,750,433 -0.17(-2.98%)
Dec 23, 2024 4.720 5.880 4.670 5.710 6,824,040 +1.34(+30.66%)
Dec 20, 2024 4.210 4.890 4.210 4.370 6,012,648 +0.18(+4.30%)
Dec 19, 2024 4.060 5.450 3.910 4.190 13,935,398 +0.58(+16.07%)
Dec 18, 2024 3.200 4.400 3.170 3.610 8,040,315 +0.45(+14.24%)
Dec 17, 2024 3.070 3.200 2.960 3.160 1,234,378 +0.16(+5.33%)
Dec 16, 2024 3.190 3.205 2.910 3.000 1,497,847 -0.17(-5.36%)
Dec 13, 2024 2.920 3.190 2.850 3.170 1,174,232 +0.22(+7.46%)
Dec 12, 2024 3.430 3.455 2.890 2.950 2,062,682 -0.55(-15.71%)
Dec 11, 2024 3.720 3.820 3.328 3.500 2,186,234 -0.05(-1.41%)
Dec 10, 2024 3.320 3.785 3.160 3.550 2,447,633 +0.19(+5.65%)
Dec 09, 2024 3.850 3.950 3.312 3.360 2,720,898 -0.05(-1.47%)
Dec 06, 2024 3.120 3.547 3.000 3.410 3,090,654 +0.51(+17.59%)
Dec 05, 2024 3.010 3.051 2.830 2.900 1,080,942 -0.08(-2.68%)
Dec 04, 2024 3.060 3.330 2.905 2.980 1,564,959 -0.02(-0.67%)
Dec 03, 2024 3.240 3.310 2.970 3.000 1,190,275 -0.23(-7.12%)
Dec 02, 2024 3.680 3.940 3.170 3.230 3,941,349 +0.11(+3.53%)
Nov 29, 2024 2.660 3.230 2.650 3.120 2,926,259 +0.52(+20.00%)
Nov 27, 2024 2.570 2.645 2.480 2.600 657,656 +0.07(+2.77%)
Nov 26, 2024 2.670 2.670 2.520 2.530 902,442 -0.20(-7.33%)
Nov 25, 2024 2.500 2.880 2.470 2.730 1,812,254 +0.29(+11.89%)
Nov 22, 2024 2.350 2.550 2.288 2.440 746,779 +0.00(+0.00%)
Nov 21, 2024 2.550 2.640 2.250 2.440 1,597,748 -0.12(-4.69%)
Nov 20, 2024 2.690 2.770 2.550 2.560 789,519 -0.16(-5.88%)
Nov 19, 2024 2.590 2.805 2.540 2.720 1,281,097 +0.06(+2.26%)
Nov 18, 2024 2.900 2.920 2.500 2.660 1,476,059 -0.19(-6.67%)
Nov 15, 2024 3.350 3.408 2.600 2.850 2,426,115 -0.84(-22.87%)
Nov 14, 2024 3.920 4.150 3.340 3.695 2,360,287 -0.05(-1.20%)
Nov 13, 2024 3.400 4.400 3.130 3.740 6,248,481 +0.67(+21.82%)
Nov 12, 2024 3.130 3.500 3.050 3.070 2,462,368 -0.11(-3.46%)
Nov 11, 2024 3.100 3.350 2.950 3.180 2,637,265 +0.43(+15.64%)
Nov 08, 2024 2.340 2.760 2.220 2.750 1,288,239 +0.40(+17.02%)
Nov 07, 2024 2.250 2.390 2.080 2.350 533,718 +0.05(+2.17%)
Nov 06, 2024 2.230 2.360 2.180 2.300 802,616 +0.18(+8.49%)
Nov 05, 2024 2.020 2.120 2.020 2.120 323,938 +0.10(+4.95%)
Nov 04, 2024 1.910 2.040 1.904 2.020 280,894 +0.08(+4.12%)
Nov 01, 2024 1.950 1.976 1.900 1.940 288,422 +0.04(+2.11%)
Oct 31, 2024 2.050 2.100 1.900 1.900 476,539 -0.17(-8.21%)
Oct 30, 2024 2.190 2.220 2.040 2.070 433,497 -0.15(-6.76%)
Oct 29, 2024 2.040 2.250 2.040 2.220 697,143 +0.18(+8.82%)
Oct 28, 2024 1.980 2.100 1.970 2.040 380,884 +0.07(+3.55%)
Oct 25, 2024 1.980 2.010 1.960 1.970 276,622 -0.05(-2.48%)
Oct 24, 2024 2.000 2.020 1.950 2.020 168,488 +0.01(+0.50%)
Oct 23, 2024 1.990 2.010 1.920 2.010 605,174 +0.01(+0.50%)
Oct 22, 2024 2.070 2.080 1.950 2.000 549,256 -0.07(-3.38%)
Oct 21, 2024 2.110 2.110 2.035 2.070 267,394 -0.01(-0.48%)
Oct 18, 2024 2.060 2.130 2.000 2.080 630,810 +0.03(+1.46%)
Oct 17, 2024 2.160 2.189 2.050 2.050 490,317 -0.13(-5.96%)
Oct 16, 2024 2.120 2.180 2.100 2.180 244,919 +0.06(+2.83%)
Oct 15, 2024 2.180 2.200 2.096 2.120 420,710 -0.04(-1.85%)
Oct 14, 2024 2.370 2.500 1.990 2.160 1,364,904 -0.14(-6.09%)
Oct 11, 2024 2.150 2.540 2.140 2.300 1,677,944 +0.19(+9.00%)
Oct 10, 2024 2.080 2.140 2.020 2.110 351,225 +0.03(+1.44%)
Oct 09, 2024 2.090 2.230 2.030 2.080 551,897 +0.04(+1.96%)
Oct 08, 2024 2.170 2.230 2.030 2.040 716,296 -0.10(-4.67%)
Oct 07, 2024 2.200 2.200 2.090 2.140 409,337 -0.01(-0.47%)
Oct 04, 2024 2.130 2.170 2.040 2.150 338,446 +0.02(+1.18%)
Oct 03, 2024 2.200 2.250 2.050 2.125 417,885 -0.04(-2.07%)
Oct 02, 2024 2.170 2.229 2.110 2.170 348,520 -0.04(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.