Airship AI Holdings Inc (AISP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.71919770774 | 3.49 | 3.57 | 3.13 | 603658 | 3.38536139 | CS |
| 4 | -2.22 | -39.2920353982 | 5.65 | 6.86 | 2.97 | 1577249 | 4.91333268 | CS |
| 12 | -0.63 | -15.5172413793 | 4.06 | 7.66 | 2.97 | 2636505 | 5.19634225 | CS |
| 26 | 0.67 | 24.2753623188 | 2.76 | 7.66 | 1.9 | 1830220 | 4.37753876 | CS |
| 52 | -4.07 | -54.2666666667 | 7.5 | 14.3 | 1.9 | 1820418 | 5.10493635 | CS |
| 156 | -4.07 | -54.2666666667 | 7.5 | 14.3 | 1.34 | 2608719 | 5.12315948 | CS |
| 260 | -4.07 | -54.2666666667 | 7.5 | 14.3 | 1.34 | 2608719 | 5.12315948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 3.455 | 0.13 | 3.75 | 3.4 | 3.52 | 3.2799999 | 598331 |
| 1741732500 | 3.33 | 0.03 | 0.91 | 3.3 | 3.4297 | 3.2 | 323113 |
| 1741646100 | 3.3 | -0.2 | -5.58 | 3.36 | 3.45 | 3.13 | 662145 |
| 1741390500 | 3.495 | 0.21 | 6.23 | 3.2599999 | 3.57 | 3.2599999 | 827111 |
| 1741304100 | 3.29 | -0.31 | -8.61 | 3.49 | 3.51 | 3.2211 | 607590 |
| 1741217700 | 3.6 | 0.33 | 10.09 | 3.32 | 3.6399 | 3.2 | 943044 |
| 1741131300 | 3.27 | -0.06 | -1.65 | 3.16 | 3.36 | 2.97 | 1306022 |
| 1741044900 | 3.325 | -0.92 | -21.58 | 4.2 | 4.28 | 3.15 | 2823993 |
| 1740785700 | 4.24 | 0.06 | 1.44 | 4.0599999 | 4.26 | 3.92 | 699802 |
| 1740699300 | 4.18 | -0.3 | -6.59 | 4.61 | 4.6904 | 4.12 | 837864 |
| 1740612900 | 4.475 | 0.27 | 6.42 | 4.24 | 4.5598 | 4.24 | 827149 |
| 1740526500 | 4.205 | -0.62 | -12.76 | 4.7 | 4.74 | 4.1 | 1662654 |
| 1740440100 | 4.82 | -0.18 | -3.60 | 5.07 | 5.2 | 4.42 | 1832280 |
| 1740180900 | 5 | -0.03 | -0.50 | 5.14 | 5.275 | 4.85 | 1211527 |
| 1740094500 | 5.025 | -0.35 | -6.42 | 5.23 | 5.2801 | 4.8 | 1878675 |
| 1740008100 | 5.37 | -0.56 | -9.44 | 5.82 | 5.85 | 5.28 | 2119772 |
| 1739921700 | 5.93 | -0.43 | -6.76 | 6.47 | 6.5 | 5.74 | 2293565 |
| 1739576100 | 6.36 | 0.14 | 2.25 | 6.4349999 | 6.86 | 5.94 | 3861350 |
| 1739489700 | 6.22 | 0.74 | 13.50 | 5.65 | 6.49 | 5.65 | 4651746 |
| 1739403300 | 5.48 | 0.04 | 0.74 | 5.275 | 5.55 | 5.15 | 1246440 |
| 1739316900 | 5.44 | -0.3 | -5.23 | 5.78 | 6.04 | 5.28 | 2175795 |
| 1739230500 | 5.74 | -0.05 | -0.86 | 5.98 | 6.12 | 5.42 | 3676088 |
| 1738971300 | 5.79 | 0.86 | 17.44 | 5 | 5.891 | 4.87 | 4097731 |
| 1738884900 | 4.93 | 0.16 | 3.35 | 5 | 5.41 | 4.845 | 2012486 |
| 1738798500 | 4.7699999 | 0.4 | 9.15 | 4.38 | 4.85 | 4.23 | 1439311 |
| 1738712100 | 4.37 | 0.04 | 0.92 | 4.36 | 4.5 | 4.285 | 815592 |
| 1738625700 | 4.33 | -0.14 | -3.13 | 4.0599999 | 4.375 | 3.93 | 1001493 |
| 1738366500 | 4.47 | -0.13 | -2.83 | 4.68 | 4.97 | 4.405 | 2772247 |
| 1738280100 | 4.6 | 0.1 | 2.22 | 4.63 | 4.7612 | 4.5396 | 595983 |
| 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 | 4.54 | 4.8099999 | 4.4 | 1513136 |
| 1736379300 | 4.55 | -0.34 | -6.95 | 4.64 | 4.705 | 4.24 | 2961091 |
| 1736292900 | 4.89 | -0.44 | -8.26 | 5.4 | 5.55 | 4.76 | 3292654 |
| 1736206500 | 5.33 | -0.56 | -9.51 | 5.98 | 6.41 | 5.25 | 4455726 |
| 1735947300 | 5.89 | -0.08 | -1.34 | 5.7 | 6.18 | 5.43 | 3136365 |
| 1735860900 | 5.97 | -0.29 | -4.63 | 6.25 | 6.35 | 5.4 | 3517808 |
| 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 | 6863150 |
| 1735342500 | 5.61 | -0.15 | -2.60 | 6.16 | 6.54 | 5.175 | 5547011 |
| 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 | 4.72 | 5.8796 | 4.6701 | 6826562 |
| 1734737700 | 4.37 | 0.15 | 3.55 | 4.21 | 4.89 | 4.21 | 5956655 |
| 1734651300 | 4.22 | 0.61 | 16.90 | 4.0599999 | 5.45 | 3.91 | 14226016 |
| 1734564900 | 3.61 | 0.45 | 14.24 | 3.2 | 4.4 | 3.17 | 8050003 |
| 1734478500 | 3.16 | 0.16 | 5.33 | 3.07 | 3.2 | 2.96 | 1249407 |
| 1734392100 | 3 | -0.17 | -5.36 | 3.24 | 3.24 | 2.91 | 1499530 |
| 1734132900 | 3.17 | 0.22 | 7.46 | 2.92 | 3.19 | 2.85 | 1172499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
