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

Airship AI Holdings, Inc - Warrants (NQ:AISPW)

2.020 -0.140 (-6.48%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 16, 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 (%)
Oct 15, 2025 2.438 2.500 2.160 2.160 56,395 -0.23(-9.62%)
Oct 14, 2025 2.230 2.470 2.010 2.390 266,205 +0.43(+21.92%)
Oct 13, 2025 1.900 2.380 1.780 1.960 143,216 +0.21(+12.02%)
Oct 10, 2025 2.060 2.183 1.730 1.750 95,648 -0.35(-16.67%)
Oct 09, 2025 2.380 2.445 1.980 2.100 129,884 -0.28(-11.76%)
Oct 08, 2025 2.740 2.775 2.300 2.380 134,744 -0.41(-14.70%)
Oct 07, 2025 3.070 3.240 2.440 2.790 131,960 -0.29(-9.42%)
Oct 06, 2025 2.300 3.150 2.300 3.080 441,526 +0.88(+40.00%)
Oct 03, 2025 2.090 2.340 2.090 2.200 184,982 +0.13(+6.28%)
Oct 02, 2025 1.780 2.070 1.780 2.070 81,099 +0.35(+20.35%)
Oct 01, 2025 1.795 1.840 1.685 1.720 33,374 +0.05(+2.99%)
Sep 30, 2025 1.870 1.870 1.620 1.670 14,245 -0.12(-6.70%)
Sep 29, 2025 1.840 1.910 1.760 1.790 10,813 -0.03(-1.65%)
Sep 26, 2025 1.820 1.910 1.750 1.820 27,030 -0.03(-1.62%)
Sep 25, 2025 1.770 1.926 1.690 1.850 28,731 +0.09(+5.22%)
Sep 24, 2025 1.950 1.950 1.730 1.758 73,345 -0.24(-12.09%)
Sep 23, 2025 2.120 2.210 2.000 2.000 66,334 -0.12(-5.86%)
Sep 22, 2025 2.110 2.180 1.950 2.124 42,479 -0.06(-2.55%)
Sep 19, 2025 2.150 2.225 2.020 2.180 88,522 +0.16(+7.93%)
Sep 18, 2025 1.950 2.100 1.900 2.020 257,272 +0.16(+8.60%)
Sep 17, 2025 1.860 2.040 1.860 1.860 76,679 +0.00(+0.00%)
Sep 16, 2025 2.050 2.050 1.775 1.860 36,645 -0.09(-4.76%)
Sep 15, 2025 1.890 1.990 1.710 1.953 68,554 +0.11(+5.85%)
Sep 12, 2025 1.310 1.890 1.310 1.845 179,135 +0.48(+35.66%)
Sep 11, 2025 1.420 1.450 1.280 1.360 32,135 -0.08(-5.56%)
Sep 10, 2025 1.340 1.450 1.325 1.440 20,990 +0.14(+10.77%)
Sep 09, 2025 1.380 1.390 1.160 1.300 31,725 -0.04(-2.99%)
Sep 08, 2025 1.270 1.385 1.270 1.340 3,209 +0.04(+3.08%)
Sep 05, 2025 1.350 1.450 1.270 1.300 30,124 -0.06(-4.38%)
Sep 04, 2025 1.360 1.400 1.260 1.359 20,004 +0.03(+2.22%)
Sep 03, 2025 1.290 1.330 1.250 1.330 3,337 -0.01(-0.75%)
Sep 02, 2025 1.460 1.460 1.250 1.340 32,202 -0.14(-9.46%)
Aug 29, 2025 1.480 1.490 1.440 1.480 21,712 -0.06(-3.90%)
Aug 28, 2025 1.440 1.540 1.440 1.540 8,866 +0.00(+0.01%)
Aug 27, 2025 1.530 1.540 1.430 1.540 2,822 +0.02(+1.31%)
Aug 26, 2025 1.590 1.590 1.505 1.520 9,496 -0.01(-0.65%)
Aug 25, 2025 1.510 1.530 1.470 1.530 2,342 -0.05(-3.16%)
Aug 22, 2025 1.590 1.590 1.460 1.580 11,145 +0.11(+7.48%)
Aug 21, 2025 1.590 1.590 1.420 1.470 19,719 -0.02(-1.34%)
Aug 20, 2025 1.470 1.580 1.390 1.490 297,132 +0.01(+0.68%)
Aug 19, 2025 1.580 1.580 1.400 1.480 49,807 -0.15(-9.20%)
Aug 18, 2025 1.560 1.680 1.542 1.630 29,300 +0.06(+3.82%)
Aug 15, 2025 1.540 1.630 1.540 1.570 22,476 -0.12(-7.10%)
Aug 14, 2025 1.640 1.700 1.570 1.690 21,142 +0.03(+1.81%)
Aug 13, 2025 1.590 1.730 1.580 1.660 15,776 +0.14(+9.21%)
Aug 12, 2025 1.550 1.650 1.510 1.520 101,049 -0.02(-1.07%)
Aug 11, 2025 1.400 1.645 1.400 1.536 36,747 +0.09(+5.97%)
Aug 08, 2025 1.440 1.550 1.360 1.450 64,794 +0.07(+5.05%)
Aug 07, 2025 1.150 1.430 1.150 1.380 62,243 +0.13(+10.42%)
Aug 06, 2025 1.640 1.640 1.050 1.250 147,233 -0.41(-24.70%)
Aug 05, 2025 1.890 1.890 1.620 1.660 80,775 -0.08(-4.60%)
Aug 04, 2025 1.570 1.840 1.560 1.740 35,177 +0.11(+6.75%)
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.
© 2025 FinancialContent. All rights reserved.