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

4.360 -0.990 (-18.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 6.570 8.260 6.150 8.100 2,898,404 +1.51(+22.91%)
Mar 28, 2024 7.460 6.610 6.500 6.590 932,457 -1.06(-13.86%)
Mar 27, 2024 8.360 8.360 7.650 7.650 695,407 -1.02(-11.76%)
Mar 26, 2024 8.240 8.730 8.040 8.670 817,332 +0.36(+4.33%)
Mar 25, 2024 8.900 9.212 8.150 8.310 1,664,497 -1.09(-11.60%)
Mar 22, 2024 8.370 9.490 7.400 9.400 2,126,183 +0.73(+8.42%)
Mar 21, 2024 9.800 10.25 8.500 8.670 2,398,673 -1.64(-15.91%)
Mar 20, 2024 12.67 13.00 8.600 10.31 4,075,477 -2.46(-19.26%)
Mar 19, 2024 11.89 14.32 10.90 12.77 4,315,177 -0.70(-5.20%)
Mar 18, 2024 10.86 13.87 10.80 13.47 5,859,492 +2.72(+25.30%)
Mar 15, 2024 9.500 10.98 9.360 10.75 4,738,257 +0.82(+8.26%)
Mar 14, 2024 9.070 10.05 8.050 9.930 3,192,335 -0.14(-1.39%)
Mar 13, 2024 7.500 10.18 7.160 10.07 7,367,561 +2.42(+31.63%)
Mar 12, 2024 7.490 7.700 6.900 7.650 2,480,123 +0.78(+11.35%)
Mar 11, 2024 6.620 7.820 6.250 6.870 4,203,594 +0.07(+1.03%)
Mar 08, 2024 5.620 6.960 5.520 6.800 5,346,620 +1.30(+23.64%)
Mar 07, 2024 5.550 5.990 4.760 5.500 6,496,935 -1.42(-20.52%)
Mar 06, 2024 8.930 9.316 6.280 6.920 67,888,680 +1.97(+39.80%)
Mar 05, 2024 3.300 5.970 2.630 4.950 216,633,024 +3.30(+200.00%)
Mar 04, 2024 1.490 1.700 1.490 1.650 196,519 +0.16(+10.74%)
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.