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 )

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 3.220 3.290 3.120 3.170 194,774 +0.01(+0.32%)
Aug 05, 2024 3.000 3.310 3.000 3.160 297,828 -0.22(-6.51%)
Aug 02, 2024 3.650 3.650 3.330 3.380 378,684 -0.30(-8.15%)
Aug 01, 2024 3.940 4.030 3.670 3.680 338,387 -0.30(-7.54%)
Jul 31, 2024 3.890 4.200 3.800 3.980 758,812 +0.20(+5.29%)
Jul 30, 2024 3.830 3.870 3.570 3.780 844,858 +0.21(+5.88%)
Jul 29, 2024 3.840 3.860 3.530 3.570 857,014 -0.30(-7.75%)
Jul 26, 2024 3.750 3.950 3.750 3.870 255,947 +0.13(+3.48%)
Jul 25, 2024 3.580 3.850 3.480 3.740 313,500 +0.12(+3.31%)
Jul 24, 2024 3.650 3.790 3.470 3.620 315,526 -0.06(-1.63%)
Jul 23, 2024 3.810 3.850 3.570 3.680 418,527 -0.24(-6.12%)
Jul 22, 2024 4.180 4.215 3.860 3.920 422,919 -0.27(-6.44%)
Jul 19, 2024 4.290 4.290 4.070 4.190 404,754 +0.02(+0.48%)
Jul 18, 2024 4.100 4.400 4.070 4.170 491,873 +0.12(+2.96%)
Jul 17, 2024 4.150 4.189 3.900 4.050 329,902 -0.18(-4.26%)
Jul 16, 2024 3.950 4.250 3.850 4.230 340,275 +0.28(+7.09%)
Jul 15, 2024 3.840 4.026 3.840 3.950 350,381 +0.16(+4.22%)
Jul 12, 2024 3.810 3.960 3.770 3.790 418,877 -0.01(-0.26%)
Jul 11, 2024 3.790 3.960 3.720 3.800 438,550 +0.06(+1.60%)
Jul 10, 2024 3.980 4.120 3.680 3.740 475,586 -0.22(-5.56%)
Jul 09, 2024 3.840 4.310 3.720 3.960 960,341 +0.05(+1.28%)
Jul 08, 2024 3.650 3.940 3.500 3.910 550,382 +0.13(+3.44%)
Jul 05, 2024 3.810 3.820 3.520 3.780 540,874 +0.00(+0.00%)
Jul 03, 2024 3.790 3.820 3.620 3.780 353,043 +0.05(+1.34%)
Jul 02, 2024 3.810 3.810 3.670 3.730 342,834 -0.06(-1.58%)
Jul 01, 2024 3.560 3.830 3.420 3.790 660,614 +0.20(+5.57%)
Jun 28, 2024 3.330 3.600 3.290 3.590 1,257,955 +0.25(+7.49%)
Jun 27, 2024 3.420 3.480 3.270 3.340 544,528 -0.07(-2.05%)
Jun 26, 2024 3.910 3.920 3.320 3.410 1,044,091 -0.46(-11.89%)
Jun 25, 2024 4.150 4.480 3.830 3.870 736,393 -0.10(-2.52%)
Jun 24, 2024 4.340 4.340 3.620 3.970 1,513,704 -0.37(-8.53%)
Jun 21, 2024 5.300 5.350 4.250 4.340 1,436,167 -0.93(-17.65%)
Jun 20, 2024 4.620 5.500 4.280 5.270 2,248,007 +0.60(+12.85%)
Jun 18, 2024 4.230 4.850 3.980 4.670 2,457,042 +0.66(+16.46%)
Jun 17, 2024 3.670 4.140 3.590 4.010 763,023 +0.24(+6.37%)
Jun 14, 2024 3.900 3.925 3.650 3.770 715,046 -0.25(-6.22%)
Jun 13, 2024 4.340 4.680 3.830 4.020 2,106,976 -0.36(-8.22%)
Jun 12, 2024 4.490 4.600 4.050 4.380 3,651,610 -0.24(-5.19%)
Jun 11, 2024 3.680 5.380 3.640 4.620 96,527,728 +1.48(+47.13%)
Jun 10, 2024 3.390 3.400 3.010 3.140 332,818 -0.33(-9.51%)
Jun 07, 2024 3.390 3.820 3.390 3.470 322,860 -0.04(-1.14%)
Jun 06, 2024 3.400 3.570 3.380 3.510 172,833 +0.11(+3.24%)
Jun 05, 2024 3.590 3.640 3.380 3.400 266,633 -0.17(-4.76%)
Jun 04, 2024 3.720 3.810 3.510 3.570 240,251 -0.22(-5.80%)
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.