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 )

1.080 +0.080 (+8.00%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 20, 2024 1.240 1.240 1.050 1.080 372,172 +0.05(+4.84%)
Dec 19, 2024 0.6600 1.330 0.6600 1.030 1,260,938 +0.35(+51.89%)
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%)
Dec 02, 2024 0.7340 0.7775 0.4981 0.5450 264,303 +0.07(+13.54%)
Nov 29, 2024 0.4225 0.4950 0.4000 0.4800 263,562 +0.06(+13.61%)
Nov 27, 2024 0.4000 0.4400 0.4000 0.4225 22,023 -0.01(-1.74%)
Nov 26, 2024 0.4600 0.4600 0.3975 0.4300 23,738 -0.03(-6.52%)
Nov 25, 2024 0.4400 0.4800 0.3500 0.4600 162,969 +0.06(+15.00%)
Nov 22, 2024 0.4476 0.4476 0.3450 0.4000 68,701 -0.05(-10.63%)
Nov 21, 2024 0.3201 0.4550 0.2801 0.4476 175,256 +0.18(+65.72%)
Nov 20, 2024 0.2820 0.3150 0.2500 0.2701 14,673 -0.01(-3.88%)
Nov 19, 2024 0.2600 0.3200 0.2400 0.2810 22,131 -0.02(-6.33%)
Nov 18, 2024 0.2900 0.3100 0.2200 0.3000 88,003 +0.01(+2.11%)
Nov 15, 2024 0.3900 0.3988 0.2800 0.2938 136,821 -0.12(-28.36%)
Nov 14, 2024 0.4000 0.4300 0.3311 0.4101 140,363 +0.01(+2.52%)
Nov 13, 2024 0.2800 0.4200 0.2800 0.4000 983,161 +0.11(+38.65%)
Nov 12, 2024 0.3000 0.3200 0.2800 0.2885 156,320 -0.00(-0.86%)
Nov 11, 2024 0.2612 0.3500 0.2550 0.2910 351,307 +0.05(+21.25%)
Nov 08, 2024 0.2374 0.2699 0.2275 0.2400 111,528 +0.00(+0.00%)
Nov 07, 2024 0.2184 0.2596 0.2184 0.2400 23,856 +0.01(+4.35%)
Nov 06, 2024 0.2072 0.2507 0.2072 0.2300 23,582 +0.00(+0.00%)
Nov 05, 2024 0.2300 0.2652 0.2300 0.2300 27,914 +0.00(+0.00%)
Nov 04, 2024 0.2300 0.2300 0.2200 0.2300 18,641 +0.00(+0.44%)
Nov 01, 2024 0.2300 0.2300 0.2053 0.2290 17,510 +0.01(+6.41%)
Oct 31, 2024 0.2250 0.2300 0.2099 0.2152 16,415 -0.01(-6.43%)
Oct 30, 2024 0.2280 0.2300 0.2020 0.2300 8,089 +0.00(+0.04%)
Oct 29, 2024 0.2000 0.2300 0.2000 0.2299 30,140 +0.02(+9.48%)
Oct 28, 2024 0.2100 0.2100 0.2000 0.2100 28,439 +0.00(+0.00%)
Oct 25, 2024 0.2200 0.2200 0.2000 0.2100 26,880 -0.00(-2.14%)
Oct 24, 2024 0.2000 0.2280 0.2000 0.2146 3,455 +0.00(+2.19%)
Oct 23, 2024 0.2300 0.2300 0.2010 0.2100 19,146 -0.02(-8.70%)
Oct 22, 2024 0.2100 0.2500 0.2100 0.2300 5,866 +0.03(+13.75%)
Oct 21, 2024 0.2350 0.2637 0.2022 0.2022 72,092 -0.03(-12.09%)
Oct 18, 2024 0.2240 0.2300 0.2240 0.2300 5,571 +0.00(+0.00%)
Oct 17, 2024 0.2100 0.2300 0.2100 0.2300 33,991 +0.01(+4.55%)
Oct 16, 2024 0.2100 0.2300 0.1960 0.2200 37,034 +0.01(+4.51%)
Oct 15, 2024 0.2248 0.2288 0.2100 0.2105 16,253 +0.00(+0.24%)
Oct 14, 2024 0.2500 0.2500 0.2100 0.2100 34,709 -0.03(-12.46%)
Oct 11, 2024 0.2300 0.2775 0.2199 0.2399 88,850 +0.04(+22.84%)
Oct 10, 2024 0.2300 0.2300 0.1953 0.1953 8,729 -0.03(-14.68%)
Oct 09, 2024 0.1953 0.2290 0.1953 0.2289 23,894 +0.02(+7.67%)
Oct 08, 2024 0.2300 0.2300 0.2126 0.2126 9,230 -0.02(-7.16%)
Oct 07, 2024 0.2173 0.2299 0.1910 0.2290 39,999 +0.01(+4.14%)
Oct 04, 2024 0.2100 0.2285 0.1801 0.2199 67,749 +0.00(+0.00%)
Oct 03, 2024 0.2101 0.2200 0.1900 0.2199 13,050 +0.02(+9.95%)
Oct 02, 2024 0.2100 0.2200 0.1900 0.2000 51,901 -0.03(-13.04%)
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.