Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Airship AI Holdings Inc | AISP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.84 | -15.70% | 4.51 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.19 | 4.28 | 5.26 | 4.36 | 5.35 |
AISP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.36 | 6.3001 | 4.28 | 5.56 | 508,371 | -0.85 | -15.86% |
| 1 Month | 7.66 | 8.16 | 4.28 | 6.43 | 480,014 | -3.15 | -41.12% |
| 3 Months | 1.54 | 14.30 | 1.4266 | 6.23 | 6,299,331 | 2.97 | 192.86% |
| 6 Months | 7.50 | 14.30 | 1.34 | 5.90 | 4,046,447 | -2.99 | -39.87% |
| 1 Year | 7.50 | 14.30 | 1.34 | 5.90 | 4,046,447 | -2.99 | -39.87% |
| 3 Years | 7.50 | 14.30 | 1.34 | 5.90 | 4,046,447 | -2.99 | -39.87% |
| 5 Years | 7.50 | 14.30 | 1.34 | 5.90 | 4,046,447 | -2.99 | -39.87% |
AISP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.36 | -0.99 | -18.50% | 5.19 | 5.26 | 4.28 | 702,841 |
| May 16 2024 | 5.35 | 0.01 | 0.19% | 5.42 | 5.52 | 5.175 | 353,206 |
| May 15 2024 | 5.34 | -0.69 | -11.44% | 5.59 | 5.90 | 5.2124 | 735,476 |
| May 14 2024 | 6.03 | 0.54 | 9.84% | 5.42 | 6.3001 | 5.26 | 732,568 |
| May 13 2024 | 5.49 | 0.20 | 3.78% | 5.23 | 5.49 | 5.1701 | 383,087 |
| May 10 2024 | 5.29 | -0.04 | -0.75% | 5.36 | 5.4755 | 5.10 | 337,516 |
| May 09 2024 | 5.33 | -0.98 | -15.53% | 5.70 | 5.75 | 4.98 | 1,080,550 |
| May 08 2024 | 6.31 | -0.05 | -0.79% | 6.26 | 6.58 | 6.0621 | 253,784 |
| May 07 2024 | 6.36 | -0.33 | -4.93% | 6.68 | 6.71 | 6.25 | 278,091 |
| May 06 2024 | 6.69 | 0.65 | 10.76% | 6.16 | 6.96 | 6.16 | 430,043 |
| May 03 2024 | 6.04 | -0.61 | -9.17% | 6.81 | 6.876 | 5.98 | 536,659 |
| May 02 2024 | 6.65 | -0.17 | -2.49% | 6.90 | 7.0325 | 6.64 | 215,159 |
| May 01 2024 | 6.82 | -0.54 | -7.34% | 7.26 | 7.26 | 6.6187 | 479,387 |
| Apr 30 2024 | 7.36 | 0.23 | 3.23% | 7.15 | 7.49 | 6.8835 | 378,841 |
| Apr 29 2024 | 7.13 | -0.30 | -4.04% | 7.35 | 7.60 | 7.13 | 281,183 |
| Apr 26 2024 | 7.43 | 0.13 | 1.78% | 7.20 | 7.82 | 7.20 | 411,538 |
| Apr 25 2024 | 7.30 | 0.12 | 1.67% | 7.4934 | 7.70 | 6.93 | 439,836 |
| Apr 24 2024 | 7.18 | -0.75 | -9.46% | 7.89 | 7.9273 | 7.16 | 395,542 |
| Apr 23 2024 | 7.93 | 0.50 | 6.73% | 7.37 | 8.16 | 7.31 | 521,773 |
| Apr 22 2024 | 7.43 | 0.76 | 11.39% | 6.73 | 7.77 | 6.72 | 778,371 |
| Apr 19 2024 | 6.67 | -0.94 | -12.35% | 7.66 | 7.80 | 6.61 | 551,835 |
| Apr 18 2024 | 7.61 | -0.54 | -6.63% | 8.20 | 8.31 | 7.57 | 445,936 |
