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

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

5.310 +0.460 (+9.48%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 22, 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 21, 2025 5.230 5.259 4.790 4.850 1,647,049 -0.45(-8.49%)
May 20, 2025 5.580 5.780 5.160 5.300 2,470,859 -0.07(-1.30%)
May 19, 2025 4.430 5.450 4.430 5.370 4,528,256 +0.94(+21.22%)
May 16, 2025 4.130 4.510 4.010 4.430 1,212,706 +0.47(+11.87%)
May 15, 2025 4.110 4.180 3.920 3.960 536,269 -0.19(-4.58%)
May 14, 2025 4.410 4.470 4.107 4.150 814,016 -0.23(-5.25%)
May 13, 2025 4.170 4.420 4.070 4.380 819,569 +0.26(+6.31%)
May 12, 2025 4.140 4.230 3.950 4.120 1,029,059 +0.18(+4.57%)
May 09, 2025 3.940 4.001 3.850 3.940 319,348 +0.05(+1.29%)
May 08, 2025 3.820 3.950 3.800 3.890 360,379 +0.11(+2.91%)
May 07, 2025 3.820 3.910 3.680 3.780 475,976 -0.08(-1.95%)
May 06, 2025 4.000 4.070 3.750 3.855 444,774 -0.22(-5.40%)
May 05, 2025 3.900 4.150 3.830 4.075 379,739 +0.16(+3.95%)
May 02, 2025 3.990 4.190 3.900 3.920 1,010,029 +0.02(+0.51%)
May 01, 2025 3.960 4.025 3.852 3.900 383,403 +0.01(+0.26%)
Apr 30, 2025 3.900 3.915 3.720 3.890 510,205 -0.10(-2.51%)
Apr 29, 2025 3.940 4.000 3.890 3.990 219,892 +0.05(+1.27%)
Apr 28, 2025 4.040 4.220 3.790 3.940 532,695 -0.06(-1.50%)
Apr 25, 2025 3.680 4.030 3.670 4.000 632,700 +0.31(+8.55%)
Apr 24, 2025 3.740 3.745 3.530 3.685 502,005 -0.09(-2.51%)
Apr 23, 2025 3.750 3.879 3.750 3.780 549,433 +0.14(+3.85%)
Apr 22, 2025 3.500 3.650 3.500 3.640 195,235 +0.15(+4.30%)
Apr 21, 2025 3.640 3.650 3.345 3.490 273,696 -0.15(-4.12%)
Apr 17, 2025 3.600 3.660 3.480 3.640 230,290 +0.05(+1.39%)
Apr 16, 2025 3.660 3.700 3.530 3.590 446,303 -0.17(-4.52%)
Apr 15, 2025 3.840 3.910 3.650 3.760 282,802 -0.08(-2.08%)
Apr 14, 2025 3.860 3.950 3.720 3.840 488,831 +0.12(+3.23%)
Apr 11, 2025 3.550 3.750 3.520 3.720 297,552 +0.11(+3.05%)
Apr 10, 2025 3.560 3.682 3.400 3.610 345,636 -0.11(-2.96%)
Apr 09, 2025 3.400 3.890 3.361 3.720 978,618 +0.29(+8.45%)
Apr 08, 2025 4.000 4.089 3.360 3.430 645,916 -0.24(-6.54%)
Apr 07, 2025 3.310 3.790 3.150 3.670 637,088 +0.16(+4.56%)
Apr 04, 2025 3.660 3.700 3.400 3.510 656,119 -0.37(-9.54%)
Apr 03, 2025 3.660 3.930 3.650 3.880 569,720 -0.17(-4.20%)
Apr 02, 2025 3.860 4.110 3.854 4.050 502,005 +0.10(+2.66%)
Apr 01, 2025 3.880 3.970 3.750 3.945 422,604 +0.08(+2.20%)
Mar 31, 2025 4.010 4.090 3.730 3.860 942,710 -0.38(-8.96%)
Mar 28, 2025 4.620 4.650 4.130 4.240 778,888 -0.40(-8.62%)
Mar 27, 2025 4.610 5.100 4.500 4.640 847,051 +0.00(+0.00%)
Mar 26, 2025 4.850 4.990 4.600 4.640 946,457 -0.11(-2.32%)
Mar 25, 2025 4.310 5.200 4.310 4.750 2,473,829 +0.22(+4.86%)
Mar 24, 2025 4.180 4.550 4.050 4.530 954,618 +0.48(+11.85%)
Mar 21, 2025 4.180 4.200 4.050 4.050 672,059 -0.21(-4.93%)
Mar 20, 2025 4.590 4.661 4.200 4.260 704,887 -0.34(-7.39%)
Mar 19, 2025 4.670 4.810 4.380 4.600 1,410,615 +0.22(+5.02%)
Mar 18, 2025 4.000 4.560 3.800 4.380 1,507,603 +0.30(+7.35%)
Mar 17, 2025 3.890 4.160 3.830 4.080 702,606 +0.32(+8.51%)
Mar 14, 2025 3.450 3.780 3.430 3.760 547,269 +0.36(+10.59%)
Mar 13, 2025 3.480 3.600 3.390 3.400 380,263 -0.06(-1.59%)
Mar 12, 2025 3.400 3.520 3.280 3.455 607,107 +0.12(+3.75%)
Mar 11, 2025 3.300 3.430 3.200 3.330 323,353 +0.03(+0.91%)
Mar 10, 2025 3.360 3.450 3.130 3.300 662,701 -0.20(-5.58%)
Mar 07, 2025 3.260 3.570 3.260 3.495 828,235 +0.21(+6.23%)
Mar 06, 2025 3.490 3.510 3.221 3.290 607,127 -0.31(-8.61%)
Mar 05, 2025 3.320 3.640 3.200 3.600 941,839 +0.33(+10.09%)
Mar 04, 2025 3.160 3.360 2.970 3.270 1,305,882 -0.06(-1.65%)
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.