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

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

1.500 +0.220 (+17.19%)
Streaming Delayed Price Updated: 10:07 AM EST, Feb 26, 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 (%)
Feb 25, 2025 1.570 1.670 1.280 1.280 149,588 -0.31(-19.50%)
Feb 24, 2025 1.690 1.750 1.550 1.590 89,669 -0.13(-7.71%)
Feb 21, 2025 1.700 1.980 1.700 1.723 103,611 -0.03(-1.54%)
Feb 20, 2025 1.920 1.920 1.680 1.750 97,349 -0.20(-10.26%)
Feb 19, 2025 2.540 2.550 1.900 1.950 127,815 -0.15(-7.14%)
Feb 18, 2025 2.450 2.460 2.070 2.100 144,877 -0.32(-13.22%)
Feb 14, 2025 2.350 2.800 2.070 2.420 308,618 +0.09(+3.86%)
Feb 13, 2025 2.030 2.560 1.975 2.330 488,598 +0.36(+18.12%)
Feb 12, 2025 1.810 2.010 1.800 1.972 122,167 +0.12(+6.59%)
Feb 11, 2025 1.990 2.165 1.851 1.851 146,852 -0.15(-7.47%)
Feb 10, 2025 1.900 2.200 1.860 2.000 314,759 +0.09(+4.99%)
Feb 07, 2025 1.800 1.950 1.600 1.905 211,737 +0.25(+14.76%)
Feb 06, 2025 1.650 1.770 1.640 1.660 45,618 +0.07(+4.73%)
Feb 05, 2025 1.320 1.590 1.300 1.585 76,082 +0.08(+5.67%)
Feb 04, 2025 1.420 1.550 1.360 1.500 20,138 +0.08(+5.63%)
Feb 03, 2025 1.300 1.450 1.260 1.420 40,791 -0.03(-2.07%)
Jan 31, 2025 1.700 1.770 1.450 1.450 73,521 -0.01(-0.63%)
Jan 30, 2025 1.440 1.590 1.410 1.459 71,928 +0.01(+0.63%)
Jan 29, 2025 1.560 1.560 1.320 1.450 41,595 -0.13(-8.23%)
Jan 28, 2025 1.650 1.650 1.470 1.580 44,718 +0.02(+1.28%)
Jan 27, 2025 1.700 1.700 1.540 1.560 84,430 -0.19(-10.85%)
Jan 24, 2025 1.760 1.900 1.700 1.750 64,443 -0.00(-0.01%)
Jan 23, 2025 2.030 2.030 1.680 1.750 118,022 -0.18(-9.09%)
Jan 22, 2025 2.030 2.165 1.820 1.925 147,074 -0.10(-5.17%)
Jan 21, 2025 1.790 2.030 1.750 2.030 116,506 +0.24(+13.41%)
Jan 17, 2025 1.990 1.990 1.790 1.790 101,909 -0.07(-3.76%)
Jan 16, 2025 2.120 2.120 1.800 1.860 141,218 +0.07(+3.62%)
Jan 15, 2025 1.770 1.900 1.300 1.795 176,350 +0.37(+26.32%)
Jan 14, 2025 1.310 1.800 1.290 1.421 77,699 +0.11(+8.47%)
Jan 13, 2025 1.500 1.500 1.280 1.310 175,275 -0.19(-12.67%)
Jan 10, 2025 1.400 1.600 1.400 1.500 131,900 +0.08(+5.63%)
Jan 08, 2025 1.400 1.510 1.250 1.420 401,613 -0.22(-13.41%)
Jan 07, 2025 1.790 1.990 1.380 1.640 196,266 -0.27(-14.14%)
Jan 06, 2025 2.360 2.380 1.870 1.910 370,193 -0.09(-4.50%)
Jan 03, 2025 2.490 2.490 1.810 2.000 215,812 -0.16(-7.41%)
Jan 02, 2025 2.400 2.530 1.800 2.160 372,038 +0.11(+5.37%)
Dec 31, 2024 2.050 0 -0.11(-5.09%)
Dec 30, 2024 1.870 2.575 1.720 2.160 758,236 +0.41(+23.43%)
Dec 27, 2024 1.850 2.250 1.680 1.750 287,544 -0.14(-7.41%)
Dec 26, 2024 1.880 2.100 1.700 1.890 500,670 +0.26(+15.96%)
Dec 24, 2024 1.900 2.000 1.350 1.630 518,429 -0.07(-4.12%)
Dec 23, 2024 1.020 1.760 1.020 1.700 1,055,344 +0.62(+57.41%)
Dec 20, 2024 1.240 1.240 1.050 1.080 372,172 +0.00(+0.00%)
Dec 19, 2024 0.6600 1.330 0.6600 1.080 1,240,020 +0.40(+59.25%)
Dec 18, 2024 0.5500 0.7950 0.5500 0.6782 710,558 +0.12(+21.11%)
Dec 17, 2024 0.5738 0.5800 0.5162 0.5600 36,380 +0.04(+7.69%)
Dec 16, 2024 0.5300 0.5691 0.4900 0.5200 54,394 +0.01(+0.97%)
Dec 13, 2024 0.5875 0.5875 0.5100 0.5150 16,180 +0.01(+2.90%)
Dec 12, 2024 0.6400 0.6377 0.5000 0.5005 78,403 -0.08(-13.71%)
Dec 11, 2024 0.5812 0.6500 0.5680 0.5800 113,582 -0.06(-9.09%)
Dec 10, 2024 0.5800 0.6500 0.5642 0.6380 96,996 +0.06(+10.00%)
Dec 09, 2024 0.5400 0.6500 0.5300 0.5800 323,674 +0.04(+7.43%)
Dec 06, 2024 0.4833 0.5500 0.4600 0.5399 229,344 +0.13(+30.82%)
Dec 05, 2024 0.5475 0.5621 0.4126 0.4127 113,391 -0.09(-17.54%)
Dec 04, 2024 0.5887 0.6400 0.4728 0.5005 114,255 +0.02(+4.14%)
Dec 03, 2024 0.5600 0.6600 0.4500 0.4806 104,610 -0.06(-11.82%)
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 and Conditions.