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 (%)
Aug 31, 2022 8.870 8.990 8.700 8.720 42,405 -0.10(-1.13%)
Aug 30, 2022 9.050 9.050 8.584 8.820 117,043 -0.12(-1.34%)
Aug 29, 2022 8.840 9.090 8.775 8.940 80,016 -0.01(-0.11%)
Aug 26, 2022 9.240 9.247 8.900 8.950 85,856 -0.27(-2.93%)
Aug 25, 2022 9.550 9.770 9.170 9.220 157,366 -0.26(-2.74%)
Aug 24, 2022 9.451 9.662 9.432 9.480 135,139 +0.08(+0.82%)
Aug 23, 2022 9.643 9.715 9.307 9.403 92,533 -0.12(-1.31%)
Aug 22, 2022 9.662 9.940 9.451 9.528 118,556 -0.26(-2.64%)
Aug 19, 2022 10.19 10.60 9.633 9.787 96,528 -0.52(-5.02%)
Aug 18, 2022 10.06 10.43 9.835 10.30 90,854 +0.14(+1.41%)
Aug 17, 2022 10.32 10.57 9.959 10.16 133,992 -0.33(-3.11%)
Aug 16, 2022 10.31 10.67 10.03 10.49 139,580 +0.22(+2.15%)
Aug 15, 2022 10.74 10.75 10.22 10.27 157,099 -0.47(-4.38%)
Aug 12, 2022 10.44 11.26 9.911 10.74 719,390 +2.22(+26.13%)
Aug 11, 2022 9.001 9.250 8.406 8.512 249,961 -0.38(-4.31%)
Aug 10, 2022 8.665 9.068 8.569 8.895 97,937 +0.49(+5.82%)
Aug 09, 2022 8.512 8.771 8.196 8.406 376,055 -0.23(-2.66%)
Aug 08, 2022 8.090 9.221 7.850 8.636 386,442 +0.65(+8.16%)
Aug 05, 2022 7.678 8.023 7.556 7.985 128,318 +0.16(+2.08%)
Aug 04, 2022 7.793 7.975 7.774 7.822 44,679 +0.00(+0.00%)
Aug 03, 2022 7.505 8.071 7.371 7.822 135,435 +0.40(+5.43%)
Aug 02, 2022 7.208 7.716 6.969 7.419 69,547 +0.12(+1.57%)
Aug 01, 2022 7.534 7.735 7.045 7.304 207,840 -0.14(-1.93%)
Jul 29, 2022 7.333 7.560 7.218 7.448 94,414 +0.07(+0.91%)
Jul 28, 2022 6.949 7.544 6.767 7.381 118,718 +0.35(+4.90%)
Jul 27, 2022 6.700 7.141 6.681 7.036 94,758 +0.38(+5.76%)
Jul 26, 2022 6.710 6.873 6.537 6.652 65,969 -0.07(-1.00%)
Jul 25, 2022 6.566 6.892 6.403 6.719 76,981 +0.26(+4.01%)
Jul 22, 2022 6.969 6.969 6.374 6.461 73,747 -0.44(-6.39%)
Jul 21, 2022 6.882 7.103 6.786 6.902 81,228 -0.10(-1.37%)
Jul 20, 2022 6.528 7.069 6.528 6.997 247,223 +0.43(+6.57%)
Jul 19, 2022 6.202 6.585 5.818 6.566 105,522 +0.47(+7.70%)
Jul 18, 2022 6.163 6.403 6.087 6.096 86,278 +0.01(+0.16%)
Jul 15, 2022 6.068 6.202 5.933 6.087 55,927 +0.19(+3.25%)
Jul 14, 2022 5.943 5.972 5.684 5.895 172,695 -0.21(-3.45%)
Jul 13, 2022 5.933 6.163 5.838 6.106 102,846 +0.01(+0.16%)
Jul 12, 2022 6.000 6.499 5.933 6.096 113,288 +0.18(+3.08%)
Jul 11, 2022 6.221 6.264 5.828 5.914 138,919 -0.32(-5.08%)
Jul 08, 2022 6.202 6.403 6.089 6.231 121,150 -0.07(-1.14%)
Jul 07, 2022 5.847 6.969 5.809 6.302 542,703 +0.57(+9.95%)
Jul 06, 2022 6.029 6.106 5.694 5.732 158,885 -0.21(-3.55%)
Jul 05, 2022 5.742 5.962 5.684 5.943 83,792 +0.05(+0.81%)
Jul 01, 2022 5.675 5.914 5.550 5.895 68,989 +0.21(+3.71%)
Jun 30, 2022 5.943 5.943 5.646 5.684 87,150 -0.23(-3.89%)
Jun 29, 2022 5.943 5.943 5.560 5.914 206,336 -0.01(-0.16%)
Jun 28, 2022 6.480 6.566 5.809 5.924 287,467 -0.55(-8.44%)
Jun 27, 2022 6.566 6.806 6.355 6.470 178,751 -0.01(-0.15%)
Jun 24, 2022 6.470 6.969 6.432 6.480 857,717 +0.15(+2.42%)
Jun 23, 2022 6.307 6.556 6.173 6.326 86,903 +0.00(+0.00%)
Jun 22, 2022 5.876 6.501 5.876 6.326 184,201 +0.29(+4.76%)
Jun 21, 2022 5.847 6.144 5.598 6.039 394,328 +0.31(+5.35%)
Jun 17, 2022 6.393 6.518 5.569 5.732 552,607 -0.35(-5.83%)
Jun 16, 2022 7.275 7.275 5.828 6.087 861,841 -1.74(-22.28%)
Jun 15, 2022 7.668 8.282 7.515 7.831 121,785 +0.24(+3.16%)
Jun 14, 2022 7.908 8.033 7.371 7.592 202,150 -0.26(-3.30%)
Jun 13, 2022 7.544 7.965 7.477 7.850 193,150 -0.12(-1.56%)
Jun 10, 2022 8.186 8.311 7.707 7.975 152,483 -0.32(-3.81%)
Jun 09, 2022 8.579 8.646 8.263 8.291 152,714 -0.41(-4.74%)
Jun 08, 2022 8.627 9.068 8.512 8.704 101,216 +0.07(+0.78%)
Jun 07, 2022 8.416 8.636 8.181 8.636 90,104 +0.13(+1.58%)
Jun 06, 2022 8.636 8.809 8.416 8.502 109,329 +0.02(+0.23%)
Jun 03, 2022 8.646 8.766 8.253 8.483 88,727 -0.30(-3.38%)
Jun 02, 2022 8.358 8.934 8.349 8.780 119,003 +0.38(+4.57%)
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.