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)

2.380 +0.100 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 2.510 2.590 2.365 2.380 639,321 +0.10(+4.39%)
Mar 20, 2026 2.280 2.285 2.200 2.280 556,649 -0.02(-0.87%)
Mar 19, 2026 2.350 2.360 2.210 2.300 671,618 -0.10(-4.17%)
Mar 18, 2026 2.520 2.540 2.370 2.400 467,419 -0.13(-5.14%)
Mar 17, 2026 2.660 2.700 2.525 2.530 450,040 -0.13(-4.89%)
Mar 16, 2026 2.680 2.730 2.610 2.660 343,686 +0.03(+1.14%)
Mar 13, 2026 2.740 2.780 2.590 2.630 242,144 -0.07(-2.59%)
Mar 12, 2026 2.760 2.790 2.700 2.700 197,775 -0.09(-3.23%)
Mar 11, 2026 2.730 2.810 2.655 2.790 374,913 +0.06(+2.20%)
Mar 10, 2026 2.750 2.860 2.715 2.730 315,203 +0.05(+1.87%)
Mar 09, 2026 2.580 2.730 2.530 2.680 326,646 +0.03(+1.13%)
Mar 06, 2026 2.650 2.800 2.610 2.650 420,464 -0.10(-3.64%)
Mar 05, 2026 2.700 2.770 2.620 2.750 410,453 +0.03(+1.10%)
Mar 04, 2026 2.720 2.845 2.660 2.720 372,616 -0.02(-0.73%)
Mar 03, 2026 2.710 2.800 2.660 2.740 523,977 -0.09(-3.18%)
Mar 02, 2026 2.600 2.890 2.582 2.830 519,709 +0.10(+3.66%)
Feb 27, 2026 2.750 2.760 2.635 2.730 398,561 -0.12(-4.21%)
Feb 26, 2026 2.800 2.870 2.730 2.850 480,345 +0.04(+1.42%)
Feb 25, 2026 2.920 2.970 2.800 2.810 604,557 -0.10(-3.44%)
Feb 24, 2026 2.510 2.970 2.510 2.910 1,185,110 +0.43(+17.34%)
Feb 23, 2026 2.430 2.520 2.385 2.480 469,642 +0.01(+0.40%)
Feb 20, 2026 2.420 2.570 2.420 2.470 378,852 +0.03(+1.23%)
Feb 19, 2026 2.400 2.487 2.370 2.440 565,137 +0.02(+0.83%)
Feb 18, 2026 2.450 2.530 2.360 2.420 486,932 -0.01(-0.41%)
Feb 17, 2026 2.460 2.530 2.410 2.430 563,619 +0.00(+0.00%)
Feb 13, 2026 2.420 2.570 2.385 2.430 404,872 +0.01(+0.41%)
Feb 12, 2026 2.550 2.550 2.380 2.420 398,399 -0.08(-3.20%)
Feb 11, 2026 2.640 2.640 2.400 2.500 633,598 -0.10(-3.85%)
Feb 10, 2026 2.730 2.775 2.570 2.600 541,922 -0.12(-4.41%)
Feb 09, 2026 2.790 2.810 2.620 2.720 639,978 -0.01(-0.37%)
Feb 06, 2026 2.580 2.800 2.565 2.730 595,747 +0.27(+10.98%)
Feb 05, 2026 2.710 2.760 2.430 2.460 791,626 -0.34(-12.14%)
Feb 04, 2026 2.910 2.939 2.700 2.800 646,941 -0.09(-3.11%)
Feb 03, 2026 3.020 3.050 2.690 2.890 1,332,907 -0.10(-3.34%)
Feb 02, 2026 3.080 3.155 2.980 2.990 768,934 -0.12(-3.86%)
Jan 30, 2026 3.200 3.300 3.065 3.110 704,116 -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%)
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.