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)

1.700 -0.090 (-5.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 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 (%)
Jun 27, 2025 1.800 1.940 1.680 1.700 82,224 -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%)
Jun 02, 2025 1.655 1.655 1.430 1.460 46,455 -0.15(-9.32%)
May 30, 2025 1.790 1.870 1.610 1.610 63,822 -0.07(-4.16%)
May 29, 2025 1.740 1.750 1.640 1.680 26,301 +0.12(+7.69%)
May 28, 2025 1.700 1.810 1.510 1.560 50,447 -0.20(-11.36%)
May 27, 2025 1.640 1.840 1.570 1.760 62,596 +0.09(+5.39%)
May 23, 2025 1.750 1.750 1.600 1.670 26,610 -0.01(-0.60%)
May 22, 2025 1.500 1.710 1.495 1.680 170,900 +0.21(+14.29%)
May 21, 2025 1.640 1.680 1.470 1.470 22,927 -0.13(-8.13%)
May 20, 2025 1.540 1.800 1.510 1.600 98,475 -0.03(-1.84%)
May 19, 2025 1.230 1.680 1.230 1.630 265,826 +0.44(+36.97%)
May 16, 2025 1.030 1.200 1.030 1.190 87,923 +0.14(+13.33%)
May 15, 2025 1.040 1.080 0.9900 1.050 18,389 -0.07(-6.25%)
May 14, 2025 1.320 1.320 1.070 1.120 45,743 -0.04(-3.45%)
May 13, 2025 0.9400 1.190 0.9400 1.160 127,894 +0.20(+20.83%)
May 12, 2025 0.9000 1.150 0.8500 0.9600 96,411 +0.05(+5.02%)
May 09, 2025 0.8801 0.9400 0.8801 0.9141 11,078 -0.03(-3.37%)
May 08, 2025 0.9400 0.9570 0.9000 0.9460 4,069 +0.02(+2.16%)
May 07, 2025 0.9000 0.9600 0.8600 0.9260 15,186 +0.03(+2.89%)
May 06, 2025 1.080 1.080 0.8700 0.9000 21,432 -0.10(-10.00%)
May 05, 2025 1.100 1.100 0.9500 1.000 27,409 -0.04(-3.85%)
May 02, 2025 0.9500 1.044 0.9190 1.040 44,268 +0.10(+10.65%)
May 01, 2025 1.020 1.020 0.8800 0.9399 32,089 -0.08(-7.85%)
Apr 30, 2025 1.000 1.020 0.8901 1.020 11,863 +0.01(+1.43%)
Apr 29, 2025 1.000 1.040 0.9100 1.006 6,524 +0.05(+4.76%)
Apr 28, 2025 1.030 1.120 0.9300 0.9599 30,608 -0.04(-4.01%)
Apr 25, 2025 0.9842 1.050 0.8901 1.000 19,040 +0.05(+4.76%)
Apr 24, 2025 1.000 1.050 0.8900 0.9546 25,723 +0.00(+0.48%)
Apr 23, 2025 0.9600 1.000 0.9000 0.9500 9,278 +0.09(+10.31%)
Apr 22, 2025 1.000 1.000 0.8416 0.8612 16,125 -0.11(-11.21%)
Apr 21, 2025 0.8945 1.070 0.8100 0.9699 35,781 +0.12(+14.11%)
Apr 17, 2025 0.8575 0.9160 0.7900 0.8500 8,938 -0.03(-3.49%)
Apr 16, 2025 0.9000 0.9700 0.7900 0.8807 58,621 -0.02(-2.13%)
Apr 15, 2025 0.9045 0.9800 0.8600 0.8999 9,387 -0.04(-4.26%)
Apr 14, 2025 0.9189 0.9900 0.8500 0.9399 12,169 +0.01(+1.10%)
Apr 11, 2025 0.9600 0.9600 0.8300 0.9297 13,196 +0.13(+16.21%)
Apr 10, 2025 0.9639 0.9639 0.7900 0.8000 13,293 -0.20(-20.00%)
Apr 09, 2025 0.9500 1.040 0.8300 1.000 23,014 +0.12(+13.64%)
Apr 08, 2025 0.9400 1.071 0.8700 0.8800 9,622 -0.08(-7.96%)
Apr 07, 2025 0.8600 1.060 0.6500 0.9561 26,300 +0.12(+13.89%)
Apr 04, 2025 1.010 1.010 0.8300 0.8395 25,718 -0.12(-12.55%)
Apr 03, 2025 1.020 1.040 0.9400 0.9600 20,696 -0.14(-12.73%)
Apr 02, 2025 0.9900 1.120 0.9900 1.100 33,983 +0.10(+10.00%)
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.