Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.900 -0.170 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 3.890 4.200 3.800 3.980 758,812 +0.20(+5.29%)
Jul 30, 2024 3.830 3.870 3.570 3.780 844,858 +0.21(+5.88%)
Jul 29, 2024 3.840 3.860 3.530 3.570 857,014 -0.30(-7.75%)
Jul 26, 2024 3.750 3.950 3.750 3.870 255,947 +0.13(+3.48%)
Jul 25, 2024 3.580 3.850 3.480 3.740 313,500 +0.12(+3.31%)
Jul 24, 2024 3.650 3.790 3.470 3.620 315,526 -0.06(-1.63%)
Jul 23, 2024 3.810 3.850 3.570 3.680 418,527 -0.24(-6.12%)
Jul 22, 2024 4.180 4.215 3.860 3.920 422,919 -0.27(-6.44%)
Jul 19, 2024 4.290 4.290 4.070 4.190 404,754 +0.02(+0.48%)
Jul 18, 2024 4.100 4.400 4.070 4.170 491,873 +0.12(+2.96%)
Jul 17, 2024 4.150 4.189 3.900 4.050 329,902 -0.18(-4.26%)
Jul 16, 2024 3.950 4.250 3.850 4.230 340,275 +0.28(+7.09%)
Jul 15, 2024 3.840 4.026 3.840 3.950 350,381 +0.16(+4.22%)
Jul 12, 2024 3.810 3.960 3.770 3.790 418,877 -0.01(-0.26%)
Jul 11, 2024 3.790 3.960 3.720 3.800 438,550 +0.06(+1.60%)
Jul 10, 2024 3.980 4.120 3.680 3.740 475,586 -0.22(-5.56%)
Jul 09, 2024 3.840 4.310 3.720 3.960 960,341 +0.05(+1.28%)
Jul 08, 2024 3.650 3.940 3.500 3.910 550,382 +0.13(+3.44%)
Jul 05, 2024 3.810 3.820 3.520 3.780 540,874 +0.00(+0.00%)
Jul 03, 2024 3.790 3.820 3.620 3.780 353,043 +0.05(+1.34%)
Jul 02, 2024 3.810 3.810 3.670 3.730 342,834 -0.06(-1.58%)
Jul 01, 2024 3.560 3.830 3.420 3.790 660,614 +0.20(+5.57%)
Jun 28, 2024 3.330 3.600 3.290 3.590 1,257,955 +0.25(+7.49%)
Jun 27, 2024 3.420 3.480 3.270 3.340 544,528 -0.07(-2.05%)
Jun 26, 2024 3.910 3.920 3.320 3.410 1,044,091 -0.46(-11.89%)
Jun 25, 2024 4.150 4.480 3.830 3.870 736,393 -0.10(-2.52%)
Jun 24, 2024 4.340 4.340 3.620 3.970 1,513,704 -0.37(-8.53%)
Jun 21, 2024 5.300 5.350 4.250 4.340 1,436,167 -0.93(-17.65%)
Jun 20, 2024 4.620 5.500 4.280 5.270 2,248,007 +0.60(+12.85%)
Jun 18, 2024 4.230 4.850 3.980 4.670 2,457,042 +0.66(+16.46%)
Jun 17, 2024 3.670 4.140 3.590 4.010 763,023 +0.24(+6.37%)
Jun 14, 2024 3.900 3.925 3.650 3.770 715,046 -0.25(-6.22%)
Jun 13, 2024 4.340 4.680 3.830 4.020 2,106,976 -0.36(-8.22%)
Jun 12, 2024 4.490 4.600 4.050 4.380 3,651,610 -0.24(-5.19%)
Jun 11, 2024 3.680 5.380 3.640 4.620 96,527,728 +1.48(+47.13%)
Jun 10, 2024 3.390 3.400 3.010 3.140 332,818 -0.33(-9.51%)
Jun 07, 2024 3.390 3.820 3.390 3.470 322,860 -0.04(-1.14%)
Jun 06, 2024 3.400 3.570 3.380 3.510 172,833 +0.11(+3.24%)
Jun 05, 2024 3.590 3.640 3.380 3.400 266,633 -0.17(-4.76%)
Jun 04, 2024 3.720 3.810 3.510 3.570 240,251 -0.22(-5.80%)
Jun 03, 2024 4.180 4.220 3.700 3.790 427,760 -0.38(-9.11%)
May 31, 2024 4.200 4.380 4.070 4.170 177,106 -0.06(-1.42%)
May 30, 2024 3.900 4.440 3.900 4.230 404,839 +0.40(+10.44%)
May 29, 2024 3.850 4.190 3.760 3.830 321,343 -0.02(-0.52%)
May 28, 2024 4.000 4.000 3.650 3.850 348,636 -0.13(-3.27%)
May 24, 2024 4.010 4.100 3.882 3.980 170,799 +0.11(+2.84%)
May 23, 2024 4.590 4.630 3.810 3.870 577,773 -0.77(-16.59%)
May 22, 2024 4.760 4.880 4.550 4.640 178,795 -0.07(-1.49%)
May 21, 2024 4.500 4.850 4.500 4.710 223,109 +0.27(+6.08%)
May 20, 2024 4.590 4.800 4.430 4.440 364,476 +0.08(+1.83%)
May 17, 2024 5.190 5.260 4.280 4.360 705,295 -0.99(-18.50%)
May 16, 2024 5.420 5.520 5.175 5.350 353,337 +0.01(+0.19%)
May 15, 2024 5.590 5.900 5.212 5.340 735,534 -0.69(-11.44%)
May 14, 2024 5.420 6.300 5.260 6.030 732,709 +0.54(+9.84%)
May 13, 2024 5.230 5.490 5.170 5.490 399,216 +0.20(+3.78%)
May 10, 2024 5.360 5.476 5.100 5.290 337,558 -0.04(-0.75%)
May 09, 2024 5.700 5.735 4.980 5.330 1,081,052 -0.98(-15.53%)
May 08, 2024 6.260 6.580 6.062 6.310 253,784 -0.05(-0.79%)
May 07, 2024 6.680 6.710 6.250 6.360 278,091 -0.33(-4.93%)
May 06, 2024 6.160 6.960 6.160 6.690 430,146 +0.65(+10.76%)
May 03, 2024 6.810 6.876 5.980 6.040 537,080 -0.61(-9.17%)
May 02, 2024 6.900 7.032 6.640 6.650 216,099 -0.17(-2.49%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.