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

Airsculpt Technologies Inc (NQ: AIRS )

5.610 +0.090 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.742 8.847 8.387 8.454 187,776 -0.42(-4.75%)
May 27, 2022 8.272 8.962 8.071 8.876 183,861 +0.67(+8.18%)
May 26, 2022 7.965 8.531 7.812 8.205 166,321 +0.37(+4.77%)
May 25, 2022 7.553 7.908 7.434 7.831 105,888 +0.25(+3.29%)
May 24, 2022 7.822 7.870 7.400 7.582 209,126 -0.41(-5.16%)
May 23, 2022 8.119 8.148 7.774 7.994 109,219 +0.02(+0.24%)
May 20, 2022 7.879 8.138 7.745 7.975 232,452 +0.30(+3.87%)
May 19, 2022 7.304 8.004 7.208 7.678 168,393 +0.31(+4.16%)
May 18, 2022 7.726 8.033 7.218 7.371 181,462 -0.51(-6.45%)
May 17, 2022 7.352 7.970 6.767 7.879 329,292 +0.65(+9.02%)
May 16, 2022 8.339 8.406 7.103 7.227 330,059 -1.23(-14.51%)
May 13, 2022 8.387 9.355 8.387 8.454 302,060 +0.23(+2.80%)
May 12, 2022 7.735 8.224 7.649 8.224 318,073 +0.42(+5.41%)
May 11, 2022 8.272 8.627 7.630 7.803 375,350 -0.35(-4.35%)
May 10, 2022 8.780 8.924 7.827 8.157 280,741 -0.28(-3.30%)
May 09, 2022 9.653 9.653 8.358 8.435 216,121 -1.11(-11.65%)
May 06, 2022 9.710 9.921 9.298 9.547 209,066 -0.12(-1.29%)
May 05, 2022 9.796 10.02 9.518 9.672 125,469 -0.23(-2.32%)
May 04, 2022 9.892 10.08 9.509 9.902 215,997 +0.00(+0.00%)
May 03, 2022 10.22 10.35 9.720 9.902 84,215 -0.27(-2.64%)
May 02, 2022 10.06 10.23 9.792 10.17 124,267 +0.13(+1.34%)
Apr 29, 2022 10.30 10.53 9.950 10.04 73,262 -0.38(-3.68%)
Apr 28, 2022 10.31 10.59 9.854 10.42 138,686 +0.29(+2.84%)
Apr 27, 2022 10.21 10.43 9.950 10.13 132,893 +0.00(+0.00%)
Apr 26, 2022 10.55 10.67 10.12 10.13 95,068 -0.60(-5.63%)
Apr 25, 2022 9.739 10.98 9.710 10.74 224,621 +0.81(+8.21%)
Apr 22, 2022 10.45 10.56 9.787 9.921 271,246 -0.44(-4.26%)
Apr 21, 2022 11.06 11.15 10.31 10.36 231,854 -0.59(-5.42%)
Apr 20, 2022 11.31 11.31 10.83 10.96 262,316 -0.34(-2.97%)
Apr 19, 2022 11.11 11.51 11.08 11.29 154,689 +0.16(+1.46%)
Apr 18, 2022 11.63 11.99 10.87 11.13 199,191 -0.57(-4.84%)
Apr 14, 2022 12.14 12.28 11.50 11.69 107,334 -0.43(-3.56%)
Apr 13, 2022 11.75 12.34 11.50 12.13 322,095 +0.36(+3.10%)
Apr 12, 2022 11.76 12.25 11.58 11.76 301,287 +0.12(+0.99%)
Apr 11, 2022 12.59 12.59 11.53 11.65 348,982 -0.95(-7.53%)
Apr 08, 2022 12.71 12.74 12.38 12.60 220,459 -0.12(-0.90%)
Apr 07, 2022 12.88 13.05 12.35 12.71 154,443 -0.18(-1.41%)
Apr 06, 2022 12.82 13.28 12.26 12.89 272,096 -0.19(-1.47%)
Apr 05, 2022 13.29 13.46 12.73 13.08 278,879 -0.20(-1.52%)
Apr 04, 2022 13.56 13.61 12.92 13.29 70,092 -0.12(-0.93%)
Apr 01, 2022 13.11 13.70 13.10 13.41 134,923 +0.30(+2.27%)
Mar 31, 2022 13.06 13.38 12.50 13.11 171,814 +0.11(+0.81%)
Mar 30, 2022 13.33 13.46 12.81 13.01 61,011 -0.39(-2.93%)
Mar 29, 2022 13.20 13.66 13.15 13.40 111,351 +0.19(+1.45%)
Mar 28, 2022 12.98 13.82 12.69 13.21 137,881 +0.26(+2.00%)
Mar 25, 2022 13.23 13.28 12.83 12.95 85,032 -0.38(-2.88%)
Mar 24, 2022 12.60 13.37 12.49 13.33 71,056 +0.72(+5.70%)
Mar 23, 2022 13.23 13.51 12.24 12.61 179,854 -0.81(-6.07%)
Mar 22, 2022 12.77 13.74 12.77 13.43 108,608 +0.61(+4.79%)
Mar 21, 2022 13.44 13.91 12.18 12.82 185,563 -0.53(-3.95%)
Mar 18, 2022 13.04 13.99 12.53 13.34 544,800 +0.29(+2.20%)
Mar 17, 2022 12.34 13.13 12.16 13.06 203,678 +0.65(+5.25%)
Mar 16, 2022 12.00 12.64 11.49 12.40 226,390 +0.42(+3.52%)
Mar 15, 2022 11.51 12.08 10.99 11.98 274,265 +0.63(+5.57%)
Mar 14, 2022 13.07 13.07 11.29 11.35 240,932 -1.38(-10.84%)
Mar 11, 2022 12.89 13.76 12.56 12.73 118,290 -0.01(-0.07%)
Mar 10, 2022 12.46 12.93 12.22 12.74 234,525 +0.00(+0.00%)
Mar 09, 2022 11.98 13.05 11.91 12.74 146,844 +1.15(+9.93%)
Mar 08, 2022 12.00 12.31 11.54 11.59 165,175 -0.26(-2.18%)
Mar 07, 2022 12.61 13.13 11.76 11.85 233,268 -0.56(-4.48%)
Mar 04, 2022 12.42 12.59 12.17 12.40 123,604 -0.21(-1.67%)
Mar 03, 2022 12.87 12.87 12.09 12.61 71,381 +0.10(+0.77%)
Mar 02, 2022 12.68 12.89 12.43 12.52 87,516 -0.03(-0.23%)
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.