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

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

1.630 -0.130 (-7.39%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 1.690 1.710 1.540 1.630 287,062 -0.13(-7.39%)
Jul 31, 2025 1.740 1.775 1.681 1.760 24,118 +0.03(+1.73%)
Jul 30, 2025 1.780 1.780 1.680 1.730 13,710 +0.06(+3.90%)
Jul 29, 2025 1.750 1.780 1.600 1.665 97,891 -0.19(-10.00%)
Jul 28, 2025 1.820 1.950 1.790 1.850 39,919 -0.06(-3.14%)
Jul 25, 2025 1.779 1.940 1.779 1.910 24,215 +0.03(+1.60%)
Jul 24, 2025 1.912 1.980 1.850 1.880 4,440 -0.02(-1.05%)
Jul 23, 2025 1.920 1.950 1.860 1.900 20,618 +0.02(+1.06%)
Jul 22, 2025 1.900 1.920 1.800 1.880 34,728 -0.04(-2.08%)
Jul 21, 2025 2.050 2.130 1.920 1.920 138,258 +0.02(+1.05%)
Jul 18, 2025 1.940 2.050 1.831 1.900 113,809 +0.03(+1.60%)
Jul 17, 2025 1.900 1.920 1.780 1.870 48,370 +0.08(+4.18%)
Jul 16, 2025 1.629 1.795 1.520 1.795 74,655 +0.17(+10.12%)
Jul 15, 2025 1.675 1.675 1.450 1.630 82,533 -0.03(-1.81%)
Jul 14, 2025 1.580 1.710 1.570 1.660 50,414 +0.01(+0.61%)
Jul 11, 2025 1.780 1.800 1.630 1.650 35,882 -0.19(-10.33%)
Jul 10, 2025 1.850 1.850 1.760 1.840 19,232 +0.01(+0.55%)
Jul 09, 2025 2.008 2.043 1.810 1.830 73,123 -0.07(-3.68%)
Jul 08, 2025 2.130 2.190 1.870 1.900 60,061 -0.15(-7.32%)
Jul 07, 2025 1.880 2.150 1.870 2.050 82,845 +0.06(+3.02%)
Jul 03, 2025 2.000 2.133 1.900 1.990 43,338 +0.04(+2.10%)
Jul 02, 2025 1.995 2.054 1.800 1.949 72,318 +0.06(+3.12%)
Jul 01, 2025 2.050 2.050 1.830 1.890 63,467 -0.10(-5.03%)
Jun 30, 2025 1.630 2.070 1.630 1.990 445,707 +0.29(+17.06%)
Jun 27, 2025 1.800 1.940 1.680 1.700 83,174 -0.09(-5.29%)
Jun 26, 2025 1.800 1.880 1.700 1.795 250,733 +0.02(+1.41%)
Jun 25, 2025 1.820 1.890 1.660 1.770 168,443 +0.07(+4.12%)
Jun 24, 2025 1.670 1.900 1.650 1.700 89,056 +0.13(+8.28%)
Jun 23, 2025 1.590 1.870 1.550 1.570 69,758 -0.04(-2.48%)
Jun 20, 2025 1.470 1.644 1.450 1.610 28,981 +0.12(+8.42%)
Jun 18, 2025 1.620 1.620 1.470 1.485 94,797 -0.04(-2.94%)
Jun 17, 2025 1.510 1.700 1.510 1.530 35,854 -0.05(-3.12%)
Jun 16, 2025 1.490 1.640 1.490 1.579 14,090 +0.05(+3.22%)
Jun 13, 2025 1.630 1.669 1.470 1.530 42,128 -0.09(-5.56%)
Jun 12, 2025 1.670 1.720 1.590 1.620 40,654 +0.05(+3.18%)
Jun 11, 2025 1.600 1.720 1.530 1.570 50,909 +0.04(+2.61%)
Jun 10, 2025 1.680 1.680 1.530 1.530 19,019 -0.07(-4.38%)
Jun 09, 2025 1.670 1.720 1.540 1.600 15,925 +0.01(+0.63%)
Jun 06, 2025 1.500 1.670 1.500 1.590 17,716 +0.07(+4.61%)
Jun 05, 2025 1.520 1.580 1.500 1.520 17,793 -0.01(-0.65%)
Jun 04, 2025 1.630 1.630 1.500 1.530 7,052 -0.01(-0.65%)
Jun 03, 2025 1.550 1.550 1.450 1.540 20,910 +0.08(+5.47%)
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.