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)

3.110 -0.110 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 3.200 3.300 3.065 3.110 703,211 -0.11(-3.42%)
Jan 29, 2026 3.290 3.290 3.110 3.220 650,452 -0.07(-2.13%)
Jan 28, 2026 3.480 3.500 3.270 3.290 767,962 -0.11(-3.24%)
Jan 27, 2026 3.250 3.480 3.160 3.400 1,130,030 +0.18(+5.59%)
Jan 26, 2026 3.520 3.550 3.210 3.220 1,331,995 -0.33(-9.30%)
Jan 23, 2026 3.730 3.840 3.520 3.550 695,267 -0.18(-4.83%)
Jan 22, 2026 3.900 3.979 3.730 3.730 903,062 -0.13(-3.37%)
Jan 21, 2026 4.020 4.080 3.590 3.860 1,522,998 -0.10(-2.65%)
Jan 20, 2026 4.000 4.310 3.870 3.965 1,998,249 -0.36(-8.22%)
Jan 16, 2026 3.860 4.320 3.730 4.320 4,448,031 +0.72(+20.00%)
Jan 15, 2026 3.150 3.650 3.110 3.600 2,182,623 +0.47(+15.02%)
Jan 14, 2026 3.100 3.150 3.060 3.130 374,377 -0.01(-0.32%)
Jan 13, 2026 3.200 3.240 3.089 3.140 415,490 -0.06(-1.88%)
Jan 12, 2026 3.140 3.255 3.100 3.200 540,170 +0.10(+3.23%)
Jan 09, 2026 3.270 3.270 3.080 3.100 639,829 -0.16(-4.91%)
Jan 08, 2026 3.070 3.335 3.070 3.260 736,303 +0.19(+6.19%)
Jan 07, 2026 3.200 3.270 3.050 3.070 516,747 -0.05(-1.60%)
Jan 06, 2026 3.330 3.330 3.045 3.120 762,014 -0.16(-4.88%)
Jan 05, 2026 3.150 3.320 3.130 3.280 1,006,834 +0.17(+5.47%)
Jan 02, 2026 2.920 3.170 2.920 3.110 865,421 +0.22(+7.61%)
Dec 31, 2025 2.970 3.040 2.800 2.890 1,160,053 -0.06(-2.03%)
Dec 30, 2025 3.020 3.290 2.930 2.950 2,782,388 +0.19(+6.88%)
Dec 29, 2025 2.770 2.880 2.710 2.760 1,099,755 -0.07(-2.47%)
Dec 26, 2025 2.990 3.000 2.800 2.830 680,834 -0.14(-4.71%)
Dec 24, 2025 2.950 2.985 2.860 2.970 386,864 +0.04(+1.37%)
Dec 23, 2025 2.960 3.010 2.880 2.930 556,119 -0.07(-2.33%)
Dec 22, 2025 3.030 3.120 3.000 3.000 522,218 +0.00(+0.00%)
Dec 19, 2025 2.880 3.075 2.880 3.000 1,024,620 +0.15(+5.26%)
Dec 18, 2025 2.920 2.966 2.790 2.850 771,242 +0.02(+0.71%)
Dec 17, 2025 3.090 3.134 2.820 2.830 616,234 -0.23(-7.52%)
Dec 16, 2025 2.910 3.085 2.900 3.060 678,810 +0.13(+4.44%)
Dec 15, 2025 3.120 3.164 2.900 2.930 856,487 -0.13(-4.25%)
Dec 12, 2025 3.300 3.375 3.060 3.060 635,350 -0.22(-6.71%)
Dec 11, 2025 3.330 3.440 3.260 3.280 699,003 -0.16(-4.65%)
Dec 10, 2025 3.510 3.520 3.400 3.440 524,746 -0.08(-2.27%)
Dec 09, 2025 3.590 3.620 3.490 3.520 537,256 -0.11(-3.03%)
Dec 08, 2025 3.770 3.780 3.470 3.630 606,727 -0.08(-2.16%)
Dec 05, 2025 3.900 3.910 3.700 3.710 455,424 -0.19(-4.87%)
Dec 04, 2025 3.780 3.921 3.740 3.900 628,679 +0.12(+3.17%)
Dec 03, 2025 3.580 3.795 3.510 3.780 494,995 +0.24(+6.78%)
Dec 02, 2025 3.600 3.789 3.535 3.540 643,388 -0.03(-0.84%)
Dec 01, 2025 3.600 3.640 3.460 3.570 604,924 -0.11(-2.99%)
Nov 28, 2025 3.730 3.760 3.610 3.680 444,289 +0.03(+0.82%)
Nov 26, 2025 3.650 3.720 3.500 3.650 982,125 +0.05(+1.39%)
Nov 25, 2025 3.240 3.730 3.220 3.600 2,183,702 +0.52(+16.88%)
Nov 24, 2025 3.100 3.180 2.980 3.080 1,107,247 +0.02(+0.82%)
Nov 21, 2025 3.100 3.215 2.980 3.055 866,140 -0.01(-0.49%)
Nov 20, 2025 3.350 3.440 3.060 3.070 745,776 -0.12(-3.76%)
Nov 19, 2025 3.200 3.550 3.140 3.190 1,090,015 -0.02(-0.62%)
Nov 18, 2025 2.970 3.270 2.970 3.210 1,026,808 +0.24(+8.08%)
Nov 17, 2025 3.290 3.350 2.920 2.970 1,225,107 -0.37(-11.08%)
Nov 14, 2025 3.380 3.565 3.330 3.340 763,658 -0.23(-6.44%)
Nov 13, 2025 3.920 3.920 3.480 3.570 1,525,478 -0.34(-8.70%)
Nov 12, 2025 4.040 4.200 3.875 3.910 1,093,988 -0.10(-2.49%)
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%)
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.


 

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.