ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

AirSculpt Technologies, Inc. - Common Stock (NQ:AIRS)

3.250 +0.200 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 2.970 3.490 2.970 3.250 3,433,853 +0.20(+6.56%)
Mar 25, 2026 2.880 3.110 2.681 3.050 2,576,725 +0.23(+8.16%)
Mar 24, 2026 2.690 2.990 2.660 2.820 1,391,019 +0.04(+1.44%)
Mar 23, 2026 2.740 3.200 2.550 2.780 3,797,195 +0.13(+4.91%)
Mar 20, 2026 2.760 3.130 2.610 2.650 4,806,414 -0.07(-2.57%)
Mar 19, 2026 2.690 2.840 2.460 2.720 2,294,114 -0.07(-2.51%)
Mar 18, 2026 2.680 2.980 2.540 2.790 2,761,295 +0.10(+3.72%)
Mar 17, 2026 2.880 2.920 2.290 2.690 5,756,052 -0.12(-4.10%)
Mar 16, 2026 2.870 3.260 2.490 2.805 77,314,744 +0.96(+51.62%)
Mar 13, 2026 2.210 2.210 1.835 1.850 948,152 -0.33(-15.14%)
Mar 12, 2026 2.240 2.300 2.130 2.180 1,134,190 -0.08(-3.54%)
Mar 11, 2026 1.940 2.280 1.930 2.260 1,008,943 +0.34(+17.71%)
Mar 10, 2026 2.020 2.130 1.815 1.920 1,108,368 -0.14(-6.80%)
Mar 09, 2026 2.120 2.120 1.780 2.060 1,791,685 -0.03(-1.44%)
Mar 06, 2026 1.870 2.140 1.820 2.090 816,031 +0.24(+12.97%)
Mar 05, 2026 1.950 2.090 1.830 1.850 858,338 +0.02(+0.82%)
Mar 04, 2026 1.730 1.910 1.723 1.835 448,173 +0.10(+5.76%)
Mar 03, 2026 1.620 1.795 1.515 1.735 1,085,042 +0.03(+1.46%)
Mar 02, 2026 1.560 1.750 1.510 1.710 794,560 +0.13(+8.23%)
Feb 27, 2026 1.740 1.740 1.570 1.580 462,942 -0.16(-9.20%)
Feb 26, 2026 1.810 1.810 1.660 1.740 499,601 -0.06(-3.33%)
Feb 25, 2026 1.740 1.860 1.740 1.800 353,270 +0.07(+4.35%)
Feb 24, 2026 1.660 1.790 1.660 1.725 580,207 +0.08(+4.55%)
Feb 23, 2026 1.840 1.850 1.620 1.650 611,879 -0.23(-12.23%)
Feb 20, 2026 1.840 1.915 1.780 1.880 585,490 +0.01(+0.53%)
Feb 19, 2026 1.850 1.900 1.829 1.870 226,002 -0.02(-1.06%)
Feb 18, 2026 1.840 2.040 1.810 1.890 495,845 +0.09(+5.00%)
Feb 17, 2026 1.870 1.870 1.770 1.800 331,720 -0.09(-4.76%)
Feb 13, 2026 1.920 2.040 1.880 1.890 428,463 -0.05(-2.58%)
Feb 12, 2026 2.110 2.120 1.940 1.940 454,300 -0.18(-8.49%)
Feb 11, 2026 2.140 2.160 1.950 2.120 785,519 -0.05(-2.30%)
Feb 10, 2026 2.250 2.340 2.170 2.170 468,666 -0.05(-2.25%)
Feb 09, 2026 2.250 2.329 2.095 2.220 612,959 -0.05(-2.20%)
Feb 06, 2026 1.960 2.360 1.950 2.270 976,271 +0.34(+17.62%)
Feb 05, 2026 2.160 2.170 1.860 1.930 1,236,557 -0.28(-12.67%)
Feb 04, 2026 2.430 2.460 2.115 2.210 1,137,212 -0.25(-10.16%)
Feb 03, 2026 2.570 2.620 2.340 2.460 872,516 -0.12(-4.65%)
Feb 02, 2026 2.940 2.960 2.500 2.580 1,228,716 -0.39(-13.13%)
Jan 30, 2026 2.820 3.070 2.630 2.970 1,256,346 +0.07(+2.41%)
Jan 29, 2026 2.900 2.990 2.830 2.900 742,532 -0.00(-0.17%)
Jan 28, 2026 3.160 3.285 2.800 2.905 1,383,588 -0.22(-6.89%)
Jan 27, 2026 3.030 3.150 2.690 3.120 2,310,278 +0.09(+2.97%)
Jan 26, 2026 2.790 3.080 2.730 3.030 1,393,556 +0.25(+8.99%)
Jan 23, 2026 2.920 2.963 2.730 2.780 934,284 -0.13(-4.47%)
Jan 22, 2026 3.010 3.145 2.800 2.910 2,508,868 -0.04(-1.36%)
Jan 21, 2026 2.760 3.070 2.640 2.950 3,491,378 +0.17(+6.12%)
Jan 20, 2026 2.330 3.010 2.310 2.780 4,657,603 +0.35(+14.40%)
Jan 16, 2026 2.210 2.600 2.150 2.430 2,208,343 +0.21(+9.46%)
Jan 15, 2026 2.330 2.340 2.190 2.220 1,101,999 -0.07(-3.06%)
Jan 14, 2026 2.380 2.500 2.240 2.290 1,770,556 -0.11(-4.58%)
Jan 13, 2026 2.500 2.585 2.275 2.400 1,181,990 -0.10(-4.00%)
Jan 12, 2026 2.250 2.730 2.180 2.500 4,250,489 +0.24(+10.62%)
Jan 09, 2026 2.260 2.460 2.090 2.260 3,034,152 +0.04(+1.80%)
Jan 08, 2026 2.150 2.300 2.110 2.220 948,121 +0.07(+3.26%)
Jan 07, 2026 2.160 2.270 2.070 2.150 765,036 +0.00(+0.00%)
Jan 06, 2026 2.000 2.180 1.970 2.150 1,054,362 +0.16(+8.04%)
Jan 05, 2026 1.840 2.000 1.830 1.990 412,207 +0.14(+7.57%)
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.