Skip to main content

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

4.370 +0.150 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.210 4.890 4.210 4.370 6,012,648 +0.15(+3.55%)
Dec 19, 2024 4.060 5.450 3.910 4.220 14,013,068 +0.61(+16.90%)
Dec 18, 2024 3.200 4.400 3.170 3.610 8,040,315 +0.45(+14.24%)
Dec 17, 2024 3.070 3.200 2.960 3.160 1,234,378 +0.16(+5.33%)
Dec 16, 2024 3.190 3.205 2.910 3.000 1,497,847 -0.17(-5.36%)
Dec 13, 2024 2.920 3.190 2.850 3.170 1,174,232 +0.22(+7.46%)
Dec 12, 2024 3.430 3.455 2.890 2.950 2,062,742 -0.55(-15.71%)
Dec 11, 2024 3.720 3.820 3.328 3.500 2,186,234 -0.05(-1.41%)
Dec 10, 2024 3.320 3.785 3.160 3.550 2,447,633 +0.19(+5.65%)
Dec 09, 2024 3.850 3.950 3.312 3.360 2,720,898 -0.05(-1.47%)
Dec 06, 2024 3.120 3.547 3.000 3.410 3,090,654 +0.51(+17.59%)
Dec 05, 2024 3.010 3.051 2.830 2.900 1,081,517 -0.08(-2.68%)
Dec 04, 2024 3.060 3.330 2.905 2.980 1,564,959 -0.02(-0.67%)
Dec 03, 2024 3.240 3.310 2.970 3.000 1,190,275 -0.23(-7.12%)
Dec 02, 2024 3.680 3.940 3.170 3.230 3,941,349 +0.11(+3.53%)
Nov 29, 2024 2.660 3.230 2.650 3.120 2,926,259 +0.52(+20.00%)
Nov 27, 2024 2.570 2.645 2.480 2.600 657,656 +0.07(+2.77%)
Nov 26, 2024 2.670 2.670 2.520 2.530 902,442 -0.20(-7.33%)
Nov 25, 2024 2.500 2.880 2.470 2.730 1,812,254 +0.29(+11.89%)
Nov 22, 2024 2.350 2.550 2.288 2.440 746,779 +0.00(+0.00%)
Nov 21, 2024 2.550 2.640 2.250 2.440 1,597,748 -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 2.010 605,557 +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 2.150 339,306 +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%)
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.