Skip to main content

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

4.340 -0.930 (-17.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.300 5.350 4.250 4.340 1,436,069 -0.93(-17.65%)
Jun 20, 2024 4.620 5.500 4.280 5.270 2,248,007 +0.60(+12.85%)
Jun 18, 2024 4.230 4.850 3.980 4.670 2,457,042 +0.66(+16.46%)
Jun 17, 2024 3.670 4.140 3.590 4.010 763,023 +0.24(+6.37%)
Jun 14, 2024 3.900 3.925 3.650 3.770 715,046 -0.25(-6.22%)
Jun 13, 2024 4.340 4.680 3.830 4.020 2,106,976 -0.36(-8.22%)
Jun 12, 2024 4.490 4.600 4.050 4.380 3,651,610 -0.24(-5.19%)
Jun 11, 2024 3.680 5.380 3.640 4.620 96,527,728 +1.48(+47.13%)
Jun 10, 2024 3.390 3.400 3.010 3.140 332,818 -0.33(-9.51%)
Jun 07, 2024 3.390 3.820 3.390 3.470 322,860 -0.04(-1.14%)
Jun 06, 2024 3.400 3.570 3.380 3.510 172,833 +0.11(+3.24%)
Jun 05, 2024 3.590 3.640 3.380 3.400 266,633 -0.17(-4.76%)
Jun 04, 2024 3.720 3.810 3.510 3.570 240,251 -0.22(-5.80%)
Jun 03, 2024 4.180 4.220 3.700 3.790 427,760 -0.38(-9.11%)
May 31, 2024 4.200 4.380 4.070 4.170 177,106 -0.06(-1.42%)
May 30, 2024 3.900 4.440 3.900 4.230 404,839 +0.40(+10.44%)
May 29, 2024 3.850 4.190 3.760 3.830 321,343 -0.02(-0.52%)
May 28, 2024 4.000 4.000 3.650 3.850 348,636 -0.13(-3.27%)
May 24, 2024 4.010 4.100 3.882 3.980 170,799 +0.11(+2.84%)
May 23, 2024 4.590 4.630 3.810 3.870 577,773 -0.77(-16.59%)
May 22, 2024 4.760 4.880 4.550 4.640 178,795 -0.07(-1.49%)
May 21, 2024 4.500 4.850 4.500 4.710 223,109 +0.27(+6.08%)
May 20, 2024 4.590 4.800 4.430 4.440 364,476 +0.08(+1.83%)
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%)
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.