My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.170 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 5.210 5.248 5.015 5.170 646,842 -0.06(-1.15%)
Sep 29, 2025 5.340 5.440 5.190 5.230 414,802 -0.05(-0.95%)
Sep 26, 2025 5.370 5.470 5.250 5.280 402,935 -0.10(-1.86%)
Sep 25, 2025 5.000 5.470 4.880 5.380 1,056,393 +0.23(+4.47%)
Sep 24, 2025 5.510 5.580 5.110 5.150 830,884 -0.37(-6.70%)
Sep 23, 2025 5.600 5.885 5.450 5.520 1,178,098 -0.11(-1.95%)
Sep 22, 2025 5.840 5.840 5.350 5.630 1,217,746 -0.23(-3.92%)
Sep 19, 2025 5.640 5.900 5.600 5.860 1,334,899 +0.19(+3.35%)
Sep 18, 2025 5.570 5.760 5.454 5.670 1,517,226 +0.33(+6.18%)
Sep 17, 2025 5.370 5.550 5.270 5.340 828,724 -0.04(-0.74%)
Sep 16, 2025 5.410 5.450 5.180 5.380 836,130 -0.10(-1.82%)
Sep 15, 2025 5.510 5.547 5.110 5.480 1,338,943 +0.04(+0.74%)
Sep 12, 2025 4.870 5.480 4.840 5.440 3,378,981 +0.87(+19.04%)
Sep 11, 2025 4.690 4.790 4.460 4.570 821,223 -0.08(-1.72%)
Sep 10, 2025 4.380 4.700 4.350 4.650 732,153 +0.32(+7.39%)
Sep 09, 2025 4.330 4.379 4.170 4.330 645,333 +0.02(+0.46%)
Sep 08, 2025 4.330 4.410 4.240 4.310 508,658 +0.01(+0.23%)
Sep 05, 2025 4.290 4.390 4.270 4.300 416,802 -0.04(-0.92%)
Sep 04, 2025 4.330 4.390 4.250 4.340 471,336 +0.00(+0.00%)
Sep 03, 2025 4.260 4.370 4.230 4.340 523,143 +0.09(+2.12%)
Sep 02, 2025 4.300 4.380 4.170 4.250 673,850 -0.22(-4.92%)
Aug 29, 2025 4.700 4.730 4.440 4.470 684,063 -0.27(-5.70%)
Aug 28, 2025 4.640 4.850 4.640 4.740 510,602 +0.10(+2.16%)
Aug 27, 2025 4.730 4.780 4.635 4.640 407,594 -0.14(-2.93%)
Aug 26, 2025 4.830 4.860 4.690 4.780 406,016 +0.10(+2.14%)
Aug 25, 2025 4.820 4.820 4.640 4.680 441,017 -0.14(-2.90%)
Aug 22, 2025 4.610 4.840 4.580 4.820 421,033 +0.14(+2.99%)
Aug 21, 2025 4.640 4.720 4.555 4.680 415,640 -0.04(-0.85%)
Aug 20, 2025 4.720 4.730 4.470 4.720 766,603 +0.10(+2.16%)
Aug 19, 2025 5.060 5.060 4.580 4.620 780,753 -0.47(-9.23%)
Aug 18, 2025 4.880 5.130 4.822 5.090 769,576 +0.15(+3.04%)
Aug 15, 2025 5.020 5.050 4.880 4.940 372,878 -0.08(-1.59%)
Aug 14, 2025 5.110 5.160 4.840 5.020 665,835 -0.11(-2.14%)
Aug 13, 2025 5.010 5.170 4.950 5.130 675,348 +0.10(+1.99%)
Aug 12, 2025 4.940 5.070 4.890 5.030 480,881 +0.15(+3.07%)
Aug 11, 2025 4.850 5.060 4.810 4.880 625,490 +0.09(+1.88%)
Aug 08, 2025 4.750 4.800 4.640 4.790 631,301 +0.10(+2.13%)
Aug 07, 2025 4.550 4.720 4.500 4.690 669,035 +0.26(+5.87%)
Aug 06, 2025 4.890 4.900 4.420 4.430 1,748,350 -0.66(-12.97%)
Aug 05, 2025 5.150 5.190 4.995 5.090 514,298 -0.07(-1.36%)
Aug 04, 2025 5.050 5.190 4.999 5.160 423,118 +0.20(+4.03%)
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 following
Privacy Policy and Terms Of Service.