Skip to main content

Airsculpt Technologies Inc (NQ: AIRS )

3.580 +0.190 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.460 3.645 3.376 3.580 231,164 +0.19(+5.60%)
Nov 29, 2022 3.340 3.410 3.190 3.390 164,374 +0.13(+3.99%)
Nov 28, 2022 3.310 3.450 3.210 3.260 165,404 -0.08(-2.40%)
Nov 25, 2022 3.350 3.380 3.253 3.340 52,759 -0.04(-1.33%)
Nov 23, 2022 3.100 3.540 3.050 3.385 261,649 +0.28(+9.19%)
Nov 22, 2022 3.170 3.180 3.027 3.100 265,206 -0.04(-1.27%)
Nov 21, 2022 3.360 3.390 3.130 3.140 272,979 -0.27(-7.92%)
Nov 18, 2022 3.500 3.790 3.306 3.410 461,046 +0.11(+3.33%)
Nov 17, 2022 3.460 3.490 3.180 3.300 478,613 -0.22(-6.25%)
Nov 16, 2022 3.500 3.980 3.390 3.520 2,477,256 +0.43(+13.92%)
Nov 15, 2022 2.760 3.200 2.760 3.090 973,853 +0.39(+14.44%)
Nov 14, 2022 3.160 3.210 2.690 2.700 1,831,366 -0.58(-17.68%)
Nov 11, 2022 3.230 3.670 3.230 3.280 1,681,967 -1.45(-30.66%)
Nov 10, 2022 4.730 5.000 4.360 4.730 792,298 +0.18(+3.96%)
Nov 09, 2022 5.000 5.000 4.450 4.550 422,160 -0.26(-5.41%)
Nov 08, 2022 5.120 5.120 4.420 4.810 424,179 -0.37(-7.14%)
Nov 07, 2022 5.380 5.410 4.880 5.180 493,317 -0.17(-3.18%)
Nov 04, 2022 5.900 6.060 5.260 5.350 339,852 -0.45(-7.76%)
Nov 03, 2022 6.090 6.210 5.770 5.800 167,628 -0.33(-5.38%)
Nov 02, 2022 6.910 6.910 6.110 6.130 272,444 -0.77(-11.16%)
Nov 01, 2022 6.860 7.015 6.820 6.900 126,418 +0.12(+1.77%)
Oct 31, 2022 6.780 6.810 6.680 6.780 93,571 -0.06(-0.88%)
Oct 28, 2022 6.860 6.920 6.520 6.840 220,682 -0.01(-0.15%)
Oct 27, 2022 6.490 6.940 6.290 6.850 162,871 +0.41(+6.37%)
Oct 26, 2022 6.350 6.596 6.295 6.440 99,473 +0.11(+1.74%)
Oct 25, 2022 6.110 6.330 6.040 6.330 252,752 +0.24(+3.94%)
Oct 24, 2022 6.260 6.330 5.820 6.090 183,133 -0.08(-1.30%)
Oct 21, 2022 6.130 6.270 5.890 6.170 78,655 +0.10(+1.65%)
Oct 20, 2022 6.190 6.430 6.050 6.070 45,905 -0.11(-1.78%)
Oct 19, 2022 6.390 6.580 5.890 6.180 115,219 -0.26(-4.04%)
Oct 18, 2022 6.570 6.980 6.270 6.440 159,421 +0.12(+1.90%)
Oct 17, 2022 6.320 6.560 6.080 6.320 51,799 +0.14(+2.27%)
Oct 14, 2022 6.570 6.640 6.080 6.180 100,496 -0.19(-2.98%)
Oct 13, 2022 6.050 6.450 5.830 6.370 116,407 +0.16(+2.58%)
Oct 12, 2022 6.410 6.420 6.030 6.210 35,077 -0.11(-1.74%)
Oct 11, 2022 6.560 6.560 6.220 6.320 46,369 -0.17(-2.62%)
Oct 10, 2022 6.520 6.653 6.430 6.490 37,077 -0.13(-1.96%)
Oct 07, 2022 6.840 6.900 6.510 6.620 86,619 -0.37(-5.29%)
Oct 06, 2022 7.010 7.135 6.940 6.990 41,575 -0.09(-1.27%)
Oct 05, 2022 6.930 7.160 6.670 7.080 166,701 +0.08(+1.14%)
Oct 04, 2022 6.840 7.170 6.510 7.000 218,373 +0.34(+5.18%)
Oct 03, 2022 6.600 6.760 6.380 6.655 101,536 +0.23(+3.50%)
Sep 30, 2022 6.350 6.815 6.300 6.430 105,452 -0.11(-1.68%)
Sep 29, 2022 6.550 6.700 6.300 6.540 127,726 -0.18(-2.68%)
Sep 28, 2022 6.570 7.000 6.340 6.720 199,969 +0.28(+4.35%)
Sep 27, 2022 6.890 6.890 6.350 6.440 131,313 -0.27(-4.02%)
Sep 26, 2022 6.720 7.610 6.620 6.710 76,283 -0.02(-0.30%)
Sep 23, 2022 7.030 7.200 6.430 6.730 159,437 -0.43(-6.01%)
Sep 22, 2022 7.410 7.470 6.930 7.160 153,992 -0.23(-3.11%)
Sep 21, 2022 7.870 7.870 7.140 7.390 181,989 -0.39(-5.01%)
Sep 20, 2022 7.920 8.133 7.704 7.780 57,743 -0.26(-3.23%)
Sep 19, 2022 8.010 8.320 7.940 8.040 65,639 -0.04(-0.50%)
Sep 16, 2022 8.220 8.420 8.020 8.080 106,959 -0.36(-4.27%)
Sep 15, 2022 8.420 8.990 8.270 8.440 47,209 -0.01(-0.12%)
Sep 14, 2022 8.490 8.584 8.290 8.450 39,559 -0.06(-0.71%)
Sep 13, 2022 8.760 8.890 8.410 8.510 66,039 -0.61(-6.69%)
Sep 12, 2022 9.300 9.300 9.010 9.120 45,356 -0.13(-1.41%)
Sep 09, 2022 9.080 9.290 9.015 9.250 66,895 +0.25(+2.78%)
Sep 08, 2022 8.570 9.020 8.570 9.000 50,957 +0.28(+3.21%)
Sep 07, 2022 8.640 8.780 8.420 8.720 80,634 +0.13(+1.51%)
Sep 06, 2022 8.670 8.670 8.100 8.590 97,725 -0.04(-0.46%)
Sep 02, 2022 8.990 8.990 8.540 8.630 60,686 -0.20(-2.27%)
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.