Airship AI Holdings Inc (AISP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -13.6452241715 | 5.13 | 5.3 | 4.28 | 1018461 | 4.67735456 | CS |
| 4 | -1.31 | -22.8222996516 | 5.74 | 6.41 | 3.86 | 1977597 | 5.06264451 | CS |
| 12 | 2.09 | 89.3162393162 | 2.34 | 7.66 | 2.23 | 2837310 | 4.4625403 | CS |
| 26 | 0.54 | 13.881748072 | 3.89 | 7.66 | 1.9 | 1636128 | 4.04298299 | CS |
| 52 | 2.89 | 187.662337662 | 1.54 | 14.3 | 1.34 | 2831447 | 5.25816064 | CS |
| 156 | -3.07 | -40.9333333333 | 7.5 | 14.3 | 1.34 | 2684685 | 5.13207938 | CS |
| 260 | -3.07 | -40.9333333333 | 7.5 | 14.3 | 1.34 | 2684685 | 5.13207938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.47 | -0.13 | -2.83 | 4.68 | 4.97 | 4.405 | 2781846 |
| 1738280100 | 4.6 | 0.1 | 2.22 | 4.63 | 4.7612 | 4.5396 | 598485 |
| 1738193700 | 4.5 | -0.06 | -1.32 | 4.5 | 4.5899 | 4.28 | 868238 |
| 1738107300 | 4.5599999 | -0.07 | -1.51 | 4.86 | 4.86 | 4.28 | 975115 |
| 1738020900 | 4.63 | -0.3 | -6.09 | 4.6 | 4.76 | 4.4316 | 1183044 |
| 1737761700 | 4.93 | -0.65 | -11.65 | 5.13 | 5.3 | 4.86 | 1467425 |
| 1737675300 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737588900 | 5.58 | -0.23 | -3.96 | 6 | 6 | 5.51 | 1799682 |
| 1737502500 | 5.8099999 | 0.74 | 14.60 | 5.28 | 5.83 | 4.94 | 2183009 |
| 1737156900 | 5.07 | -0.27 | -5.06 | 5.36 | 5.4399 | 4.795 | 1757291 |
| 1737070500 | 5.34 | 0.21 | 4.09 | 5.23 | 5.5934 | 5.09 | 1774288 |
| 1736984100 | 5.13 | 0.44 | 9.38 | 4.85 | 5.1698 | 4.64 | 2260016 |
| 1736897700 | 4.69 | 0.52 | 12.47 | 4.44 | 4.9297 | 4.44 | 1866661 |
| 1736811300 | 4.17 | -0.45 | -9.74 | 4.14 | 4.4 | 3.86 | 1785915 |
| 1736552100 | 4.62 | 0.07 | 1.54 | 4.51 | 4.8099999 | 4.4 | 1466086 |
| 1736379300 | 4.55 | -0.34 | -6.95 | 4.554 | 4.705 | 4.24 | 2899310 |
| 1736292900 | 4.89 | -0.44 | -8.26 | 5.5 | 5.5 | 4.76 | 3232813 |
| 1736206500 | 5.33 | -0.56 | -9.51 | 5.98 | 6.41 | 5.25 | 4430803 |
| 1735947300 | 5.89 | -0.08 | -1.34 | 5.74 | 6.18 | 5.43 | 3070969 |
| 1735860900 | 5.97 | -0.29 | -4.63 | 6.25 | 6.35 | 5.4 | 3503676 |
| 1735688100 | 6.26 | -0.63 | -9.14 | 7.5 | 7.66 | 5.99 | 5787246 |
| 1735601700 | 6.89 | 1.28 | 22.82 | 5.45 | 7.2 | 5.32 | 6849731 |
| 1735342500 | 5.61 | -0.15 | -2.60 | 6.155 | 6.54 | 5.175 | 5393886 |
| 1735256100 | 5.76 | 0.22 | 3.97 | 5.7699999 | 6.22 | 5.42 | 5815851 |
| 1735077840 | 5.54 | -0.17 | -2.98 | 5.79 | 6.16 | 5 | 4750402 |
| 1734996900 | 5.71 | 1.34 | 30.66 | 4.73 | 5.8796 | 4.72 | 6694579 |
| 1734737700 | 4.37 | 0.15 | 3.55 | 4.3932 | 4.89 | 4.22 | 5852278 |
| 1734651300 | 4.22 | 0.61 | 16.90 | 4.13 | 5.45 | 3.91 | 14011168 |
| 1734564900 | 3.61 | 0.45 | 14.24 | 3.2 | 4.4 | 3.19 | 8028541 |
| 1734478500 | 3.16 | 0.16 | 5.33 | 3.07 | 3.2 | 2.96 | 1241108 |
| 1734392100 | 3 | -0.17 | -5.36 | 3.24 | 3.24 | 2.91 | 1457083 |
| 1734132900 | 3.17 | 0.22 | 7.46 | 2.97 | 3.19 | 2.85 | 1152452 |
| 1734046500 | 2.95 | -0.55 | -15.71 | 3.38 | 3.455 | 2.89 | 2040122 |
| 1733960100 | 3.5 | -0.05 | -1.41 | 3.67 | 3.8199 | 3.3281 | 2143518 |
| 1733873700 | 3.55 | 0.19 | 5.65 | 3.22 | 3.785 | 3.16 | 2397291 |
| 1733787300 | 3.36 | -0.05 | -1.47 | 3.8 | 3.95 | 3.312 | 2576028 |
| 1733528100 | 3.41 | 0.51 | 17.59 | 3.14 | 3.5474 | 3 | 3047724 |
| 1733441700 | 2.9 | -0.08 | -2.68 | 2.93 | 3.0509 | 2.8301 | 1065553 |
| 1733355300 | 2.98 | -0.02 | -0.67 | 3.095 | 3.33 | 2.9049999 | 1531119 |
| 1733268900 | 3 | -0.23 | -7.12 | 3.1671 | 3.31 | 2.97 | 1167977 |
| 1733182500 | 3.23 | 0.11 | 3.53 | 3.68 | 3.94 | 3.17 | 3879476 |
| 1732917840 | 3.12 | 0.52 | 20.00 | 2.66 | 3.23 | 2.66 | 2924221 |
| 1732750500 | 2.6 | 0.07 | 2.77 | 2.5400999 | 2.645 | 2.48 | 651446 |
| 1732664100 | 2.5299999 | -0.2 | -7.33 | 2.6629999 | 2.6695 | 2.52 | 881285 |
| 1732577700 | 2.73 | 0.3 | 12.35 | 2.5 | 2.8799 | 2.48 | 1789837 |
| 1732318500 | 2.43 | -0.01 | -0.41 | 2.3101 | 2.55 | 2.2876 | 708629 |
| 1732232100 | 2.44 | -0.12 | -4.69 | 2.55 | 2.64 | 2.25 | 1596965 |
| 1732145700 | 2.56 | -0.16 | -5.88 | 2.6846 | 2.77 | 2.55 | 770628 |
| 1732059300 | 2.72 | 0.06 | 2.26 | 2.5995 | 2.805 | 2.54 | 1254567 |
| 1731972900 | 2.66 | -0.19 | -6.67 | 2.9 | 2.92 | 2.5 | 1466805 |
| 1731713700 | 2.85 | -0.85 | -22.87 | 3.25 | 3.39 | 2.6 | 2365559 |
| 1731627300 | 3.695 | -0.05 | -1.20 | 4.0599999 | 4.15 | 3.3403 | 2261732 |
| 1731540900 | 3.74 | 0.67 | 21.82 | 3.4 | 4.4 | 3.13 | 6233034 |
| 1731454500 | 3.07 | -0.11 | -3.46 | 3.13 | 3.5 | 3.05 | 2461114 |
| 1731368100 | 3.18 | 0.43 | 15.64 | 3.08 | 3.35 | 2.9503 | 2586920 |
| 1731108900 | 2.75 | 0.4 | 17.02 | 2.34 | 2.7599999 | 2.23 | 1256038 |
| 1731022500 | 2.35 | 0.05 | 2.17 | 2.226 | 2.39 | 2.08 | 483432 |
| 1730936100 | 2.3 | 0.18 | 8.49 | 2.2202 | 2.36 | 2.18 | 766620 |
| 1730849700 | 2.12 | 0.1 | 4.95 | 2.02 | 2.12 | 2.02 | 323928 |
| 1730763300 | 2.02 | 0.08 | 4.12 | 1.91 | 2.04 | 1.91 | 277624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
