Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Airship AI Holdings, Inc - Class A Common Stock (NQ: AISP ) 3.470 -0.040 (-1.14%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 4.180 4.220 3.700 3.790 427,760 -0.38(-9.11%) May 31, 2024 4.200 4.380 4.070 4.170 177,106 -0.06(-1.42%) May 30, 2024 3.900 4.440 3.900 4.230 404,839 +0.40(+10.44%) May 29, 2024 3.850 4.190 3.760 3.830 321,343 -0.02(-0.52%) May 28, 2024 4.000 4.000 3.650 3.850 348,636 -0.13(-3.27%) May 24, 2024 4.010 4.100 3.882 3.980 170,799 +0.11(+2.84%) May 23, 2024 4.590 4.630 3.810 3.870 577,773 -0.77(-16.59%) May 22, 2024 4.760 4.880 4.550 4.640 178,795 -0.07(-1.49%) May 21, 2024 4.500 4.850 4.500 4.710 223,109 +0.27(+6.08%) May 20, 2024 4.590 4.800 4.430 4.440 364,476 +0.08(+1.83%) May 17, 2024 5.190 5.260 4.280 4.360 705,295 -0.99(-18.50%) May 16, 2024 5.420 5.520 5.175 5.350 353,337 +0.01(+0.19%) May 15, 2024 5.590 5.900 5.212 5.340 735,534 -0.69(-11.44%) May 14, 2024 5.420 6.300 5.260 6.030 732,709 +0.54(+9.84%) May 13, 2024 5.230 5.490 5.170 5.490 399,216 +0.20(+3.78%) May 10, 2024 5.360 5.476 5.100 5.290 337,558 -0.04(-0.75%) May 09, 2024 5.700 5.735 4.980 5.330 1,081,052 -0.98(-15.53%) May 08, 2024 6.260 6.580 6.062 6.310 253,784 -0.05(-0.79%) May 07, 2024 6.680 6.710 6.250 6.360 278,091 -0.33(-4.93%) May 06, 2024 6.160 6.960 6.160 6.690 430,146 +0.65(+10.76%) May 03, 2024 6.810 6.876 5.980 6.040 537,080 -0.61(-9.17%) May 02, 2024 6.900 7.032 6.640 6.650 216,099 -0.17(-2.49%) May 01, 2024 7.260 7.260 6.619 6.820 479,407 -0.54(-7.34%) Apr 30, 2024 7.130 7.490 6.883 7.360 378,952 +0.23(+3.23%) Apr 29, 2024 7.350 7.600 7.130 7.130 281,411 -0.30(-4.04%) Apr 26, 2024 7.200 7.820 7.200 7.430 411,566 +0.13(+1.78%) Apr 25, 2024 7.180 7.700 6.930 7.300 465,678 +0.12(+1.67%) Apr 24, 2024 7.890 7.927 7.160 7.180 395,542 -0.75(-9.46%) Apr 23, 2024 7.370 8.160 7.310 7.930 521,774 +0.50(+6.73%) Apr 22, 2024 6.730 7.770 6.720 7.430 778,383 +0.76(+11.39%) Apr 19, 2024 7.660 7.800 6.610 6.670 555,692 -0.94(-12.35%) Apr 18, 2024 8.200 8.310 7.570 7.610 446,596 -0.54(-6.63%) Apr 17, 2024 8.180 8.440 7.980 8.150 312,393 +0.07(+0.87%) Apr 16, 2024 8.770 8.830 8.000 8.080 661,675 -0.92(-10.22%) Apr 15, 2024 7.890 9.260 7.810 9.000 1,274,389 +1.04(+13.07%) Apr 12, 2024 8.500 8.790 7.900 7.960 418,826 -0.68(-7.87%) Apr 11, 2024 8.620 9.000 8.400 8.640 485,477 +0.06(+0.70%) Apr 10, 2024 8.280 9.490 8.250 8.580 1,183,643 +0.36(+4.38%) Apr 09, 2024 9.900 9.940 8.200 8.220 1,105,734 -1.72(-17.30%) Apr 08, 2024 9.600 10.00 9.056 9.940 1,094,087 +0.15(+1.53%) Apr 05, 2024 9.730 10.32 9.403 9.790 1,023,064 +0.15(+1.56%) Apr 04, 2024 11.05 11.70 9.590 9.640 2,273,415 -1.35(-12.28%) Apr 03, 2024 9.210 11.04 9.100 10.99 3,890,779 +2.05(+22.93%) Apr 02, 2024 7.780 9.780 7.290 8.940 2,695,036 +0.84(+10.37%) 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.