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

AirSculpt Technologies, Inc. - Common Stock (NQ: AIRS )

5.350 -0.140 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 5.410 5.815 5.340 5.350 338,190 -0.14(-2.55%)
Dec 19, 2024 5.870 5.970 5.350 5.490 296,376 -0.36(-6.15%)
Dec 18, 2024 6.290 6.490 5.818 5.850 286,513 -0.44(-7.00%)
Dec 17, 2024 6.220 6.600 6.010 6.290 294,132 +0.31(+5.18%)
Dec 16, 2024 5.650 6.170 5.620 5.980 368,758 +0.30(+5.28%)
Dec 13, 2024 5.850 5.850 5.580 5.680 169,097 -0.20(-3.40%)
Dec 12, 2024 6.070 6.070 5.820 5.880 221,789 -0.27(-4.39%)
Dec 11, 2024 6.610 6.642 6.120 6.150 249,800 -0.37(-5.67%)
Dec 10, 2024 6.590 6.840 6.325 6.520 136,297 +0.29(+4.65%)
Dec 09, 2024 6.550 7.085 6.070 6.230 253,362 -0.25(-3.86%)
Dec 06, 2024 7.100 7.190 6.450 6.480 266,617 -0.59(-8.35%)
Dec 05, 2024 7.370 7.650 7.040 7.070 319,256 -0.32(-4.33%)
Dec 04, 2024 7.650 7.650 7.106 7.390 184,440 -0.12(-1.60%)
Dec 03, 2024 6.910 7.510 6.788 7.510 165,367 +0.59(+8.53%)
Dec 02, 2024 6.910 6.955 6.640 6.920 179,276 +0.09(+1.32%)
Nov 29, 2024 6.640 6.970 6.640 6.830 72,278 +0.20(+2.94%)
Nov 27, 2024 6.750 6.870 6.340 6.635 370,355 +0.08(+1.14%)
Nov 26, 2024 7.200 7.200 6.220 6.560 534,695 -0.68(-9.39%)
Nov 25, 2024 7.140 7.345 7.030 7.240 111,236 +0.24(+3.43%)
Nov 22, 2024 6.840 7.090 6.613 7.000 117,456 +0.22(+3.24%)
Nov 21, 2024 6.490 7.000 6.392 6.780 130,363 +0.43(+6.77%)
Nov 20, 2024 6.360 6.520 6.160 6.350 125,966 -0.03(-0.39%)
Nov 19, 2024 6.010 6.480 5.910 6.375 227,314 +0.50(+8.42%)
Nov 18, 2024 6.510 6.600 5.540 5.880 557,522 -0.63(-9.68%)
Nov 15, 2024 6.860 6.920 6.395 6.510 354,843 -0.45(-6.47%)
Nov 14, 2024 7.590 7.700 6.895 6.960 273,169 -0.45(-6.07%)
Nov 13, 2024 7.870 8.070 7.130 7.410 253,585 -0.57(-7.14%)
Nov 12, 2024 8.270 8.380 7.620 7.980 219,579 -0.35(-4.20%)
Nov 11, 2024 8.880 9.200 8.240 8.330 305,184 -0.35(-4.03%)
Nov 08, 2024 7.790 8.880 7.730 8.680 590,455 +1.49(+20.72%)
Nov 07, 2024 7.650 7.830 7.120 7.190 116,409 -0.47(-6.14%)
Nov 06, 2024 7.000 7.810 6.995 7.660 265,039 +0.87(+12.81%)
Nov 05, 2024 6.740 6.980 6.730 6.790 75,771 +0.10(+1.49%)
Nov 04, 2024 6.050 7.000 6.050 6.690 261,628 +0.83(+14.16%)
Nov 01, 2024 5.760 5.940 5.735 5.860 28,932 +0.17(+2.99%)
Oct 31, 2024 5.910 5.915 5.680 5.690 43,209 -0.19(-3.23%)
Oct 30, 2024 6.140 6.165 5.689 5.880 189,574 -0.27(-4.39%)
Oct 29, 2024 5.620 6.190 5.490 6.150 188,012 +0.36(+6.22%)
Oct 28, 2024 5.760 6.050 5.650 5.790 331,341 +0.08(+1.40%)
Oct 25, 2024 5.670 5.930 5.655 5.710 47,582 +0.11(+1.96%)
Oct 24, 2024 5.380 5.845 5.350 5.600 84,597 +0.28(+5.26%)
Oct 23, 2024 5.750 5.840 5.290 5.320 76,520 -0.45(-7.80%)
Oct 22, 2024 5.690 5.910 5.690 5.770 39,951 +0.06(+1.05%)
Oct 21, 2024 5.850 6.110 5.684 5.710 149,991 -0.22(-3.71%)
Oct 18, 2024 5.830 6.140 5.810 5.930 120,242 +0.12(+2.07%)
Oct 17, 2024 5.760 6.150 5.555 5.810 242,798 -0.01(-0.17%)
Oct 16, 2024 5.800 5.920 5.720 5.820 32,434 +0.13(+2.28%)
Oct 15, 2024 5.490 5.720 5.110 5.690 137,245 +0.01(+0.18%)
Oct 14, 2024 5.460 6.160 5.365 5.680 190,309 +0.30(+5.58%)
Oct 11, 2024 5.300 5.390 5.180 5.380 55,274 +0.11(+2.09%)
Oct 10, 2024 5.140 5.400 5.075 5.270 52,700 +0.01(+0.19%)
Oct 09, 2024 5.100 5.260 4.940 5.260 111,840 +0.15(+2.94%)
Oct 08, 2024 4.710 5.545 4.666 5.110 178,231 +0.45(+9.66%)
Oct 07, 2024 4.950 4.950 4.620 4.660 43,665 -0.29(-5.86%)
Oct 04, 2024 4.940 5.068 4.830 4.950 58,523 +0.16(+3.34%)
Oct 03, 2024 4.860 4.950 4.600 4.790 65,800 -0.14(-2.84%)
Oct 02, 2024 4.660 5.015 4.530 4.930 80,251 +0.18(+3.79%)
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 and Conditions.