Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9200 -0.0260 (-2.75%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 9, 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 (%)
May 08, 2025 0.9400 0.9570 0.9000 0.9460 4,069 +0.02(+2.16%)
May 07, 2025 0.9000 0.9600 0.8600 0.9260 15,186 +0.03(+2.89%)
May 06, 2025 1.080 1.080 0.8700 0.9000 21,432 -0.10(-10.00%)
May 05, 2025 1.100 1.100 0.9500 1.000 27,409 -0.04(-3.85%)
May 02, 2025 0.9500 1.044 0.9190 1.040 44,268 +0.10(+10.65%)
May 01, 2025 1.020 1.020 0.8800 0.9399 32,089 -0.08(-7.85%)
Apr 30, 2025 1.000 1.020 0.8901 1.020 11,863 +0.01(+1.43%)
Apr 29, 2025 1.000 1.040 0.9100 1.006 6,524 +0.05(+4.76%)
Apr 28, 2025 1.030 1.120 0.9300 0.9599 30,608 -0.04(-4.01%)
Apr 25, 2025 0.9842 1.050 0.8901 1.000 19,040 +0.05(+4.76%)
Apr 24, 2025 1.000 1.050 0.8900 0.9546 25,723 +0.00(+0.48%)
Apr 23, 2025 0.9600 1.000 0.9000 0.9500 9,278 +0.09(+10.31%)
Apr 22, 2025 1.000 1.000 0.8416 0.8612 16,125 -0.11(-11.21%)
Apr 21, 2025 0.8945 1.070 0.8100 0.9699 35,781 +0.12(+14.11%)
Apr 17, 2025 0.8575 0.9160 0.7900 0.8500 8,938 -0.03(-3.49%)
Apr 16, 2025 0.9000 0.9700 0.7900 0.8807 58,621 -0.02(-2.13%)
Apr 15, 2025 0.9045 0.9800 0.8600 0.8999 9,387 -0.04(-4.26%)
Apr 14, 2025 0.9189 0.9900 0.8500 0.9399 12,169 +0.01(+1.10%)
Apr 11, 2025 0.9600 0.9600 0.8300 0.9297 13,196 +0.13(+16.21%)
Apr 10, 2025 0.9639 0.9639 0.7900 0.8000 13,293 -0.20(-20.00%)
Apr 09, 2025 0.9500 1.040 0.8300 1.000 23,014 +0.12(+13.64%)
Apr 08, 2025 0.9400 1.071 0.8700 0.8800 9,622 -0.08(-7.96%)
Apr 07, 2025 0.8600 1.060 0.6500 0.9561 26,300 +0.13(+15.89%)
Apr 04, 2025 1.010 1.010 0.8100 0.8250 29,359 -0.14(-14.06%)
Apr 03, 2025 1.020 1.040 0.9400 0.9600 20,696 -0.14(-12.73%)
Apr 02, 2025 0.9900 1.120 0.9900 1.100 33,983 +0.10(+10.00%)
Apr 01, 2025 0.9700 1.130 0.9264 1.000 48,853 -0.12(-10.71%)
Mar 31, 2025 1.260 1.260 0.9835 1.120 85,118 -0.19(-14.50%)
Mar 28, 2025 1.190 1.430 1.180 1.310 6,845 -0.13(-9.03%)
Mar 27, 2025 1.480 1.565 1.440 1.440 24,173 +0.04(+2.86%)
Mar 26, 2025 1.610 1.610 1.400 1.400 16,602 -0.07(-4.76%)
Mar 25, 2025 1.260 1.700 1.180 1.470 94,078 +0.32(+27.83%)
Mar 24, 2025 0.9544 1.260 0.9544 1.150 61,235 +0.05(+4.55%)
Mar 21, 2025 1.050 1.130 0.9300 1.100 4,358 +0.05(+4.76%)
Mar 20, 2025 1.240 1.280 1.050 1.050 39,234 -0.19(-15.32%)
Mar 19, 2025 1.390 1.390 1.150 1.240 106,553 +0.09(+7.83%)
Mar 18, 2025 0.9800 1.260 0.8810 1.150 122,200 +0.18(+18.54%)
Mar 17, 2025 0.9900 1.070 0.9300 0.9701 59,415 +0.04(+4.24%)
Mar 14, 2025 0.8500 0.9878 0.8500 0.9306 34,950 +0.08(+9.50%)
Mar 13, 2025 1.047 1.047 0.8400 0.8499 20,615 -0.04(-3.98%)
Mar 12, 2025 0.8600 1.000 0.8600 0.8851 30,646 +0.06(+6.64%)
Mar 11, 2025 0.7300 0.8500 0.7100 0.8300 31,485 +0.03(+3.75%)
Mar 10, 2025 0.8600 0.8696 0.7500 0.8000 52,645 -0.12(-13.05%)
Mar 07, 2025 0.9037 1.040 0.7801 0.9201 32,295 +0.07(+8.23%)
Mar 06, 2025 1.000 1.000 0.8501 0.8501 27,334 -0.17(-16.92%)
Mar 05, 2025 1.000 1.090 0.9000 1.023 81,410 +0.04(+4.46%)
Mar 04, 2025 0.7700 0.9795 0.7700 0.9795 79,401 +0.15(+18.01%)
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.