ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.700 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 3.850 3.895 3.480 3.700 1,522,165 -0.01(-0.27%)
Aug 19, 2024 3.610 4.120 3.470 3.710 1,557,269 +0.14(+3.92%)
Aug 16, 2024 2.850 3.800 2.740 3.570 3,503,186 +0.71(+24.83%)
Aug 15, 2024 3.165 3.230 2.700 2.860 10,834,061 +0.34(+13.49%)
Aug 14, 2024 2.830 2.900 2.435 2.520 685,457 -0.31(-10.95%)
Aug 13, 2024 2.860 2.999 2.740 2.830 255,600 +0.01(+0.35%)
Aug 12, 2024 3.010 3.030 2.790 2.820 314,993 -0.22(-7.08%)
Aug 09, 2024 3.020 3.090 3.015 3.035 147,075 +0.03(+0.83%)
Aug 08, 2024 3.050 3.120 2.780 3.010 266,084 -0.08(-2.59%)
Aug 07, 2024 3.190 3.370 3.070 3.090 309,658 -0.08(-2.52%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.