Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Airship AI Holdings, Inc - Class A Common Stock
(NQ:
AISP
)
4.170
-0.060 (-1.42%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
6.570
8.260
6.150
8.100
2,898,404
+1.51(+22.91%)
Mar 28, 2024
7.460
6.610
6.500
6.590
932,457
-1.06(-13.86%)
Mar 27, 2024
8.360
8.360
7.650
7.650
695,407
-1.02(-11.76%)
Mar 26, 2024
8.240
8.730
8.040
8.670
817,332
+0.36(+4.33%)
Mar 25, 2024
8.900
9.212
8.150
8.310
1,664,497
-1.09(-11.60%)
Mar 22, 2024
8.370
9.490
7.400
9.400
2,126,183
+0.73(+8.42%)
Mar 21, 2024
9.800
10.25
8.500
8.670
2,398,673
-1.64(-15.91%)
Mar 20, 2024
12.67
13.00
8.600
10.31
4,075,477
-2.46(-19.26%)
Mar 19, 2024
11.89
14.32
10.90
12.77
4,315,177
-0.70(-5.20%)
Mar 18, 2024
10.86
13.87
10.80
13.47
5,859,492
+2.72(+25.30%)
Mar 15, 2024
9.500
10.98
9.360
10.75
4,738,257
+0.82(+8.26%)
Mar 14, 2024
9.070
10.05
8.050
9.930
3,192,335
-0.14(-1.39%)
Mar 13, 2024
7.500
10.18
7.160
10.07
7,367,561
+2.42(+31.63%)
Mar 12, 2024
7.490
7.700
6.900
7.650
2,480,123
+0.78(+11.35%)
Mar 11, 2024
6.620
7.820
6.250
6.870
4,203,594
+0.07(+1.03%)
Mar 08, 2024
5.620
6.960
5.520
6.800
5,346,620
+1.30(+23.64%)
Mar 07, 2024
5.550
5.990
4.760
5.500
6,496,935
-1.42(-20.52%)
Mar 06, 2024
8.930
9.316
6.280
6.920
67,888,680
+1.97(+39.80%)
Mar 05, 2024
3.300
5.970
2.630
4.950
216,633,024
+3.30(+200.00%)
Mar 04, 2024
1.490
1.700
1.490
1.650
196,519
+0.16(+10.74%)
Mar 01, 2024
1.540
1.570
1.450
1.490
114,492
-0.04(-2.61%)
Feb 29, 2024
1.610
1.610
1.500
1.530
86,988
-0.08(-4.97%)
Feb 28, 2024
1.650
1.660
1.525
1.610
102,218
+0.01(+0.63%)
Feb 27, 2024
1.490
1.620
1.450
1.600
206,059
+0.16(+11.11%)
Feb 26, 2024
1.500
1.520
1.430
1.440
69,392
-0.05(-3.36%)
Feb 23, 2024
1.540
1.600
1.427
1.490
100,038
-0.07(-4.49%)
Feb 22, 2024
1.560
1.590
1.530
1.560
53,953
+0.02(+1.30%)
Feb 21, 2024
1.570
1.640
1.470
1.540
181,241
-0.06(-3.75%)
Feb 20, 2024
1.660
1.690
1.550
1.600
83,951
-0.11(-6.43%)
Feb 16, 2024
1.780
1.780
1.650
1.710
83,959
+0.04(+2.40%)
Feb 15, 2024
1.600
1.750
1.510
1.670
242,506
+0.05(+2.96%)
Feb 14, 2024
1.690
1.720
1.610
1.622
132,914
+0.01(+0.75%)
Feb 13, 2024
1.660
1.870
1.600
1.610
281,069
-0.10(-5.85%)
Feb 12, 2024
1.470
1.800
1.400
1.710
745,938
+0.30(+21.28%)
Feb 09, 2024
1.420
1.440
1.390
1.410
54,548
+0.01(+0.71%)
Feb 08, 2024
1.520
1.520
1.340
1.400
212,408
-0.06(-4.25%)
Feb 07, 2024
1.550
1.550
1.430
1.462
98,316
-0.01(-0.54%)
Feb 06, 2024
1.510
1.540
1.450
1.470
70,145
+0.02(+1.38%)
Feb 05, 2024
1.510
1.520
1.440
1.450
126,432
-0.05(-3.33%)
Feb 02, 2024
1.520
1.550
1.480
1.500
63,322
-0.03(-1.96%)
Feb 01, 2024
1.540
1.580
1.510
1.530
60,564
+0.02(+1.32%)
Jan 31, 2024
1.540
1.580
1.510
1.510
64,063
-0.07(-4.43%)
Jan 30, 2024
1.510
1.590
1.490
1.580
66,586
+0.08(+5.33%)
Jan 29, 2024
1.510
1.550
1.480
1.500
71,823
-0.02(-1.32%)
Jan 26, 2024
1.540
1.590
1.490
1.520
136,961
-0.02(-1.29%)
Jan 25, 2024
1.640
1.660
1.510
1.540
113,947
-0.04(-2.54%)
Jan 24, 2024
1.520
1.690
1.520
1.580
176,454
+0.05(+3.27%)
Jan 23, 2024
1.590
1.700
1.515
1.530
263,853
-0.05(-3.16%)
Jan 22, 2024
1.500
1.690
1.490
1.580
186,877
+0.08(+5.33%)
Jan 19, 2024
1.500
1.500
1.415
1.500
195,726
+0.05(+3.45%)
Jan 18, 2024
1.570
1.575
1.440
1.450
152,466
-0.09(-5.84%)
Jan 17, 2024
1.570
1.635
1.491
1.540
169,583
-0.08(-4.94%)
Jan 16, 2024
1.710
1.850
1.600
1.620
241,812
-0.11(-6.36%)
Jan 12, 2024
1.590
1.775
1.561
1.730
310,652
+0.18(+11.61%)
Jan 11, 2024
1.570
1.630
1.480
1.550
254,607
-0.05(-3.13%)
Jan 10, 2024
1.640
1.670
1.540
1.600
335,764
-0.05(-3.03%)
Jan 09, 2024
1.810
1.850
1.610
1.650
548,582
-0.16(-8.84%)
Jan 08, 2024
1.850
2.000
1.790
1.810
449,905
-0.08(-4.23%)
Jan 05, 2024
2.030
2.090
1.750
1.890
874,957
-0.22(-10.43%)
Jan 04, 2024
2.030
2.330
2.000
2.110
1,569,793
-0.11(-4.95%)
Jan 03, 2024
1.660
2.990
1.630
2.220
18,347,284
+0.62(+38.75%)
Jan 02, 2024
1.690
1.690
1.450
1.600
1,068,961
-0.10(-5.88%)
Dec 29, 2023
1.930
2.150
1.660
1.700
1,244,173
-0.24(-12.37%)
Dec 28, 2023
2.420
2.430
1.850
1.940
1,160,278
-0.64(-24.81%)
Dec 27, 2023
3.420
3.480
2.520
2.580
586,307
-0.90(-25.86%)
Dec 26, 2023
3.900
3.990
3.440
3.480
550,399
-0.77(-18.12%)
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
.