Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airship AI Holdings, Inc - Class A Common Stock (NQ: AISP )

4.360 -0.990 (-18.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 7.460 6.610 6.500 6.590 932,457 -1.06(-13.86%)
Mar 27, 2024 8.360 8.360 7.650 7.650 695,407 -1.02(-11.76%)
Mar 26, 2024 8.240 8.730 8.040 8.670 817,332 +0.36(+4.33%)
Mar 25, 2024 8.900 9.212 8.150 8.310 1,664,497 -1.09(-11.60%)
Mar 22, 2024 8.370 9.490 7.400 9.400 2,126,183 +0.73(+8.42%)
Mar 21, 2024 9.800 10.25 8.500 8.670 2,398,673 -1.64(-15.91%)
Mar 20, 2024 12.67 13.00 8.600 10.31 4,075,477 -2.46(-19.26%)
Mar 19, 2024 11.89 14.32 10.90 12.77 4,315,177 -0.70(-5.20%)
Mar 18, 2024 10.86 13.87 10.80 13.47 5,859,492 +2.72(+25.30%)
Mar 15, 2024 9.500 10.98 9.360 10.75 4,738,257 +0.82(+8.26%)
Mar 14, 2024 9.070 10.05 8.050 9.930 3,192,335 -0.14(-1.39%)
Mar 13, 2024 7.500 10.18 7.160 10.07 7,367,561 +2.42(+31.63%)
Mar 12, 2024 7.490 7.700 6.900 7.650 2,480,123 +0.78(+11.35%)
Mar 11, 2024 6.620 7.820 6.250 6.870 4,203,594 +0.07(+1.03%)
Mar 08, 2024 5.620 6.960 5.520 6.800 5,346,620 +1.30(+23.64%)
Mar 07, 2024 5.550 5.990 4.760 5.500 6,496,935 -1.42(-20.52%)
Mar 06, 2024 8.930 9.316 6.280 6.920 67,888,680 +1.97(+39.80%)
Mar 05, 2024 3.300 5.970 2.630 4.950 216,633,024 +3.30(+200.00%)
Mar 04, 2024 1.490 1.700 1.490 1.650 196,519 +0.16(+10.74%)
Mar 01, 2024 1.540 1.570 1.450 1.490 114,492 -0.04(-2.61%)
Feb 29, 2024 1.610 1.610 1.500 1.530 86,988 -0.08(-4.97%)
Feb 28, 2024 1.650 1.660 1.525 1.610 102,218 +0.01(+0.63%)
Feb 27, 2024 1.490 1.620 1.450 1.600 206,059 +0.16(+11.11%)
Feb 26, 2024 1.500 1.520 1.430 1.440 69,392 -0.05(-3.36%)
Feb 23, 2024 1.540 1.600 1.427 1.490 100,038 -0.07(-4.49%)
Feb 22, 2024 1.560 1.590 1.530 1.560 53,953 +0.02(+1.30%)
Feb 21, 2024 1.570 1.640 1.470 1.540 181,241 -0.06(-3.75%)
Feb 20, 2024 1.660 1.690 1.550 1.600 83,951 -0.11(-6.43%)
Feb 16, 2024 1.780 1.780 1.650 1.710 83,959 +0.04(+2.40%)
Feb 15, 2024 1.600 1.750 1.510 1.670 242,506 +0.05(+2.96%)
Feb 14, 2024 1.690 1.720 1.610 1.622 132,914 +0.01(+0.75%)
Feb 13, 2024 1.660 1.870 1.600 1.610 281,069 -0.10(-5.85%)
Feb 12, 2024 1.470 1.800 1.400 1.710 745,938 +0.30(+21.28%)
Feb 09, 2024 1.420 1.440 1.390 1.410 54,548 +0.01(+0.71%)
Feb 08, 2024 1.520 1.520 1.340 1.400 212,408 -0.06(-4.25%)
Feb 07, 2024 1.550 1.550 1.430 1.462 98,316 -0.01(-0.54%)
Feb 06, 2024 1.510 1.540 1.450 1.470 70,145 +0.02(+1.38%)
Feb 05, 2024 1.510 1.520 1.440 1.450 126,432 -0.05(-3.33%)
Feb 02, 2024 1.520 1.550 1.480 1.500 63,322 -0.03(-1.96%)
Feb 01, 2024 1.540 1.580 1.510 1.530 60,564 +0.02(+1.32%)
Jan 31, 2024 1.540 1.580 1.510 1.510 64,063 -0.07(-4.43%)
Jan 30, 2024 1.510 1.590 1.490 1.580 66,586 +0.08(+5.33%)
Jan 29, 2024 1.510 1.550 1.480 1.500 71,823 -0.02(-1.32%)
Jan 26, 2024 1.540 1.590 1.490 1.520 136,961 -0.02(-1.29%)
Jan 25, 2024 1.640 1.660 1.510 1.540 113,947 -0.04(-2.54%)
Jan 24, 2024 1.520 1.690 1.520 1.580 176,454 +0.05(+3.27%)
Jan 23, 2024 1.590 1.700 1.515 1.530 263,853 -0.05(-3.16%)
Jan 22, 2024 1.500 1.690 1.490 1.580 186,877 +0.08(+5.33%)
Jan 19, 2024 1.500 1.500 1.415 1.500 195,726 +0.05(+3.45%)
Jan 18, 2024 1.570 1.575 1.440 1.450 152,466 -0.09(-5.84%)
Jan 17, 2024 1.570 1.635 1.491 1.540 169,583 -0.08(-4.94%)
Jan 16, 2024 1.710 1.850 1.600 1.620 241,812 -0.11(-6.36%)
Jan 12, 2024 1.590 1.775 1.561 1.730 310,652 +0.18(+11.61%)
Jan 11, 2024 1.570 1.630 1.480 1.550 254,607 -0.05(-3.13%)
Jan 10, 2024 1.640 1.670 1.540 1.600 335,764 -0.05(-3.03%)
Jan 09, 2024 1.810 1.850 1.610 1.650 548,582 -0.16(-8.84%)
Jan 08, 2024 1.850 2.000 1.790 1.810 449,905 -0.08(-4.23%)
Jan 05, 2024 2.030 2.090 1.750 1.890 874,957 -0.22(-10.43%)
Jan 04, 2024 2.030 2.330 2.000 2.110 1,569,793 -0.11(-4.95%)
Jan 03, 2024 1.660 2.990 1.630 2.220 18,347,284 +0.62(+38.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.