Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.910 -0.100 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2025 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 (%)
Nov 11, 2025 4.120 4.160 4.000 4.010 674,715 -0.11(-2.67%)
Nov 10, 2025 4.410 4.420 4.085 4.120 945,803 -0.15(-3.51%)
Nov 07, 2025 3.970 4.320 3.820 4.270 1,128,418 +0.18(+4.40%)
Nov 06, 2025 4.180 4.300 4.070 4.090 933,756 -0.10(-2.39%)
Nov 05, 2025 4.150 4.300 4.130 4.190 714,066 +0.17(+4.23%)
Nov 04, 2025 4.240 4.340 4.010 4.020 977,319 -0.42(-9.46%)
Nov 03, 2025 4.820 4.868 4.390 4.440 748,531 -0.31(-6.53%)
Oct 31, 2025 4.620 4.810 4.576 4.750 599,702 +0.14(+3.04%)
Oct 30, 2025 4.690 4.770 4.520 4.610 727,475 -0.12(-2.54%)
Oct 29, 2025 4.800 4.900 4.680 4.730 665,978 -0.13(-2.67%)
Oct 28, 2025 4.980 5.050 4.830 4.860 508,194 -0.10(-2.02%)
Oct 27, 2025 5.150 5.230 4.930 4.960 756,614 -0.13(-2.55%)
Oct 24, 2025 5.150 5.230 5.050 5.090 778,097 +0.08(+1.60%)
Oct 23, 2025 4.850 5.120 4.820 5.010 599,586 +0.20(+4.16%)
Oct 22, 2025 5.060 5.110 4.670 4.810 1,185,362 -0.30(-5.87%)
Oct 21, 2025 5.080 5.275 4.980 5.110 598,492 -0.01(-0.20%)
Oct 20, 2025 5.240 5.350 5.100 5.120 757,039 +0.05(+0.99%)
Oct 17, 2025 5.150 5.330 4.950 5.070 1,567,840 -0.19(-3.61%)
Oct 16, 2025 5.840 6.000 5.160 5.260 1,509,293 -0.46(-8.04%)
Oct 15, 2025 5.950 6.080 5.490 5.720 2,007,008 -0.18(-3.05%)
Oct 14, 2025 5.350 5.990 5.210 5.900 2,399,665 +0.46(+8.46%)
Oct 13, 2025 5.300 5.470 5.070 5.440 1,565,051 +0.31(+5.94%)
Oct 10, 2025 5.820 5.920 5.120 5.135 2,320,383 -0.62(-10.85%)
Oct 09, 2025 6.050 6.150 5.680 5.760 1,603,898 -0.33(-5.42%)
Oct 08, 2025 6.700 6.750 5.940 6.090 1,487,733 -0.50(-7.59%)
Oct 07, 2025 7.060 7.090 6.110 6.590 2,202,242 -0.39(-5.59%)
Oct 06, 2025 6.200 7.200 6.070 6.980 5,017,811 +1.14(+19.52%)
Oct 03, 2025 5.800 6.200 5.730 5.840 2,299,485 +0.17(+3.00%)
Oct 02, 2025 5.280 5.690 5.240 5.670 1,098,711 +0.46(+8.83%)
Oct 01, 2025 5.130 5.290 5.130 5.210 476,713 +0.04(+0.77%)
Sep 30, 2025 5.210 5.248 5.015 5.170 646,842 -0.06(-1.15%)
Sep 29, 2025 5.340 5.440 5.190 5.230 414,802 -0.05(-0.95%)
Sep 26, 2025 5.370 5.470 5.250 5.280 402,935 -0.10(-1.86%)
Sep 25, 2025 5.000 5.470 4.880 5.380 1,056,393 +0.23(+4.47%)
Sep 24, 2025 5.510 5.580 5.110 5.150 830,884 -0.37(-6.70%)
Sep 23, 2025 5.600 5.885 5.450 5.520 1,178,098 -0.11(-1.95%)
Sep 22, 2025 5.840 5.840 5.350 5.630 1,217,746 -0.23(-3.92%)
Sep 19, 2025 5.640 5.900 5.600 5.860 1,334,899 +0.19(+3.35%)
Sep 18, 2025 5.570 5.760 5.454 5.670 1,517,226 +0.33(+6.18%)
Sep 17, 2025 5.370 5.550 5.270 5.340 828,724 -0.04(-0.74%)
Sep 16, 2025 5.410 5.450 5.180 5.380 836,130 -0.10(-1.82%)
Sep 15, 2025 5.510 5.547 5.110 5.480 1,338,943 +0.04(+0.74%)
Sep 12, 2025 4.870 5.480 4.840 5.440 3,378,981 +0.87(+19.04%)
Sep 11, 2025 4.690 4.790 4.460 4.570 821,223 -0.08(-1.72%)
Sep 10, 2025 4.380 4.700 4.350 4.650 732,153 +0.32(+7.39%)
Sep 09, 2025 4.330 4.379 4.170 4.330 645,333 +0.02(+0.46%)
Sep 08, 2025 4.330 4.410 4.240 4.310 508,658 +0.01(+0.23%)
Sep 05, 2025 4.290 4.390 4.270 4.300 416,802 -0.04(-0.92%)
Sep 04, 2025 4.330 4.390 4.250 4.340 471,336 +0.00(+0.00%)
Sep 03, 2025 4.260 4.370 4.230 4.340 523,143 +0.09(+2.12%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.