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

2.440 -0.120 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.550 2.640 2.250 2.440 1,597,140 -0.12(-4.69%)
Nov 20, 2024 2.690 2.770 2.550 2.560 789,519 -0.16(-5.88%)
Nov 19, 2024 2.590 2.805 2.540 2.720 1,281,097 +0.06(+2.26%)
Nov 18, 2024 2.900 2.920 2.500 2.660 1,476,059 -0.19(-6.67%)
Nov 15, 2024 3.350 3.408 2.600 2.850 2,426,115 -0.84(-22.87%)
Nov 14, 2024 3.920 4.150 3.340 3.695 2,360,287 -0.05(-1.20%)
Nov 13, 2024 3.400 4.400 3.130 3.740 6,248,481 +0.67(+21.82%)
Nov 12, 2024 3.130 3.500 3.050 3.070 2,462,368 -0.11(-3.46%)
Nov 11, 2024 3.100 3.350 2.950 3.180 2,637,265 +0.43(+15.64%)
Nov 08, 2024 2.340 2.760 2.220 2.750 1,288,239 +0.40(+17.02%)
Nov 07, 2024 2.250 2.390 2.080 2.350 533,718 +0.05(+2.17%)
Nov 06, 2024 2.230 2.360 2.180 2.300 802,616 +0.18(+8.49%)
Nov 05, 2024 2.020 2.120 2.020 2.120 323,938 +0.10(+4.95%)
Nov 04, 2024 1.910 2.040 1.904 2.020 280,894 +0.08(+4.12%)
Nov 01, 2024 1.950 1.976 1.900 1.940 288,422 +0.04(+2.11%)
Oct 31, 2024 2.050 2.100 1.900 1.900 476,539 -0.17(-8.21%)
Oct 30, 2024 2.190 2.220 2.040 2.070 433,497 -0.15(-6.76%)
Oct 29, 2024 2.040 2.250 2.040 2.220 697,143 +0.18(+8.82%)
Oct 28, 2024 1.980 2.100 1.970 2.040 380,884 +0.07(+3.55%)
Oct 25, 2024 1.980 2.010 1.960 1.970 276,622 -0.05(-2.48%)
Oct 24, 2024 2.000 2.020 1.950 2.020 168,488 +0.01(+0.50%)
Oct 23, 2024 1.990 2.010 1.920 2.010 605,174 +0.01(+0.50%)
Oct 22, 2024 2.070 2.080 1.950 2.000 549,256 -0.07(-3.38%)
Oct 21, 2024 2.110 2.110 2.035 2.070 267,394 -0.01(-0.48%)
Oct 18, 2024 2.060 2.130 2.000 2.080 630,810 +0.03(+1.46%)
Oct 17, 2024 2.160 2.189 2.050 2.050 490,317 -0.13(-5.96%)
Oct 16, 2024 2.120 2.180 2.100 2.180 244,919 +0.06(+2.83%)
Oct 15, 2024 2.180 2.200 2.096 2.120 420,710 -0.04(-1.85%)
Oct 14, 2024 2.370 2.500 1.990 2.160 1,364,904 -0.14(-6.09%)
Oct 11, 2024 2.150 2.540 2.140 2.300 1,677,944 +0.19(+9.00%)
Oct 10, 2024 2.080 2.140 2.020 2.110 351,225 +0.03(+1.44%)
Oct 09, 2024 2.090 2.230 2.030 2.080 551,897 +0.04(+1.96%)
Oct 08, 2024 2.170 2.230 2.030 2.040 716,296 -0.10(-4.67%)
Oct 07, 2024 2.200 2.200 2.090 2.140 409,337 -0.01(-0.47%)
Oct 04, 2024 2.130 2.170 2.040 2.150 338,446 +0.02(+1.18%)
Oct 03, 2024 2.200 2.250 2.050 2.125 417,885 -0.04(-2.07%)
Oct 02, 2024 2.170 2.229 2.110 2.170 348,520 -0.04(-1.81%)
Oct 01, 2024 2.500 2.530 2.100 2.210 1,078,608 -0.09(-3.91%)
Sep 30, 2024 2.460 2.460 2.260 2.300 420,923 -0.16(-6.50%)
Sep 27, 2024 2.390 2.550 2.350 2.460 416,190 +0.10(+4.24%)
Sep 26, 2024 2.270 2.370 2.220 2.360 373,255 +0.10(+4.42%)
Sep 25, 2024 2.330 2.360 2.220 2.260 305,303 -0.07(-3.00%)
Sep 24, 2024 2.420 2.429 2.270 2.330 369,724 -0.07(-2.92%)
Sep 23, 2024 2.500 2.540 2.320 2.400 346,406 -0.08(-3.23%)
Sep 20, 2024 2.480 2.500 2.380 2.480 762,033 +0.00(+0.00%)
Sep 19, 2024 2.590 2.610 2.440 2.480 391,330 -0.08(-3.13%)
Sep 18, 2024 2.600 2.690 2.440 2.560 479,021 -0.04(-1.54%)
Sep 17, 2024 2.700 2.760 2.550 2.600 401,679 -0.02(-0.76%)
Sep 16, 2024 2.730 2.740 2.590 2.620 441,678 -0.10(-3.68%)
Sep 13, 2024 2.760 2.850 2.680 2.720 347,888 -0.04(-1.45%)
Sep 12, 2024 2.720 2.840 2.704 2.760 242,348 +0.01(+0.36%)
Sep 11, 2024 2.740 2.790 2.650 2.750 259,665 +0.01(+0.36%)
Sep 10, 2024 2.770 2.860 2.630 2.740 279,250 +0.01(+0.37%)
Sep 09, 2024 2.760 2.870 2.710 2.730 283,802 -0.02(-0.91%)
Sep 06, 2024 2.860 2.885 2.700 2.755 342,864 -0.12(-4.34%)
Sep 05, 2024 2.960 3.030 2.850 2.880 239,539 -0.08(-2.70%)
Sep 04, 2024 2.950 3.130 2.900 2.960 306,563 -0.04(-1.33%)
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.