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

Airsculpt Technologies Inc (NQ: AIRS )

5.520 -0.110 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 3.570 3.720 3.510 3.700 195,121 +0.08(+2.21%)
Dec 29, 2022 3.450 3.650 3.450 3.620 154,842 +0.22(+6.47%)
Dec 28, 2022 3.400 3.642 3.390 3.400 236,597 +0.07(+2.10%)
Dec 27, 2022 3.450 3.460 3.235 3.330 229,905 +0.01(+0.30%)
Dec 23, 2022 3.320 3.390 3.220 3.320 141,230 -0.02(-0.60%)
Dec 22, 2022 3.330 3.360 3.200 3.340 111,388 -0.04(-1.18%)
Dec 21, 2022 3.300 3.530 3.290 3.380 331,586 +0.17(+5.30%)
Dec 20, 2022 3.080 3.290 3.075 3.210 165,360 +0.13(+4.22%)
Dec 19, 2022 3.210 3.210 3.020 3.080 204,868 -0.07(-2.22%)
Dec 16, 2022 3.140 3.227 2.960 3.150 332,647 +0.00(+0.00%)
Dec 15, 2022 3.200 3.320 3.130 3.150 326,882 -0.13(-3.96%)
Dec 14, 2022 3.250 3.430 3.220 3.280 364,095 +0.02(+0.61%)
Dec 13, 2022 3.260 3.400 3.160 3.260 193,659 +0.11(+3.49%)
Dec 12, 2022 3.210 3.270 3.090 3.150 179,545 -0.07(-2.17%)
Dec 09, 2022 3.200 3.365 3.170 3.220 132,304 -0.02(-0.62%)
Dec 08, 2022 3.230 3.325 3.165 3.240 130,659 +0.02(+0.62%)
Dec 07, 2022 3.400 3.490 3.178 3.220 128,573 -0.06(-1.83%)
Dec 06, 2022 3.500 3.500 3.195 3.280 234,425 -0.24(-6.82%)
Dec 05, 2022 3.590 3.720 3.450 3.520 217,406 -0.15(-4.09%)
Dec 02, 2022 3.550 3.720 3.326 3.670 132,883 +0.05(+1.38%)
Dec 01, 2022 3.590 3.710 3.540 3.620 97,281 +0.04(+1.12%)
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%)
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.