Skip to main content

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

4.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.100 4.400 4.070 4.170 491,873 +0.12(+2.96%)
Jul 17, 2024 4.150 4.189 3.900 4.050 329,902 -0.18(-4.26%)
Jul 16, 2024 3.950 4.250 3.850 4.230 340,275 +0.28(+7.09%)
Jul 15, 2024 3.840 4.026 3.840 3.950 350,381 +0.16(+4.22%)
Jul 12, 2024 3.810 3.960 3.770 3.790 418,877 -0.01(-0.26%)
Jul 11, 2024 3.790 3.960 3.720 3.800 438,550 +0.06(+1.60%)
Jul 10, 2024 3.980 4.120 3.680 3.740 475,586 -0.22(-5.56%)
Jul 09, 2024 3.840 4.310 3.720 3.960 960,341 +0.05(+1.28%)
Jul 08, 2024 3.650 3.940 3.500 3.910 550,382 +0.13(+3.44%)
Jul 05, 2024 3.810 3.820 3.520 3.780 540,874 +0.00(+0.00%)
Jul 03, 2024 3.790 3.820 3.620 3.780 353,043 +0.05(+1.34%)
Jul 02, 2024 3.810 3.810 3.670 3.730 342,834 -0.06(-1.58%)
Jul 01, 2024 3.560 3.830 3.420 3.790 660,614 +0.20(+5.57%)
Jun 28, 2024 3.330 3.600 3.290 3.590 1,257,955 +0.25(+7.49%)
Jun 27, 2024 3.420 3.480 3.270 3.340 544,528 -0.07(-2.05%)
Jun 26, 2024 3.910 3.920 3.320 3.410 1,044,091 -0.46(-11.89%)
Jun 25, 2024 4.150 4.480 3.830 3.870 736,393 -0.10(-2.52%)
Jun 24, 2024 4.340 4.340 3.620 3.970 1,513,704 -0.37(-8.53%)
Jun 21, 2024 5.300 5.350 4.250 4.340 1,436,167 -0.93(-17.65%)
Jun 20, 2024 4.620 5.500 4.280 5.270 2,248,007 +0.60(+12.85%)
Jun 18, 2024 4.230 4.850 3.980 4.670 2,457,042 +0.66(+16.46%)
Jun 17, 2024 3.670 4.140 3.590 4.010 763,023 +0.24(+6.37%)
Jun 14, 2024 3.900 3.925 3.650 3.770 715,046 -0.25(-6.22%)
Jun 13, 2024 4.340 4.680 3.830 4.020 2,106,976 -0.36(-8.22%)
Jun 12, 2024 4.490 4.600 4.050 4.380 3,651,610 -0.24(-5.19%)
Jun 11, 2024 3.680 5.380 3.640 4.620 96,527,728 +1.48(+47.13%)
Jun 10, 2024 3.390 3.400 3.010 3.140 332,818 -0.33(-9.51%)
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%)
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.