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 (%)
Sep 30, 2024 2.460 2.460 2.260 2.300 420,923 -0.16(-6.50%)
Sep 27, 2024 2.390 2.550 2.350 2.460 416,190 +0.10(+4.24%)
Sep 26, 2024 2.270 2.370 2.220 2.360 373,255 +0.10(+4.42%)
Sep 25, 2024 2.330 2.360 2.220 2.260 305,303 -0.07(-3.00%)
Sep 24, 2024 2.420 2.429 2.270 2.330 369,724 -0.07(-2.92%)
Sep 23, 2024 2.500 2.540 2.320 2.400 346,406 -0.08(-3.23%)
Sep 20, 2024 2.480 2.500 2.380 2.480 762,033 +0.00(+0.00%)
Sep 19, 2024 2.590 2.610 2.440 2.480 391,330 -0.08(-3.13%)
Sep 18, 2024 2.600 2.690 2.440 2.560 479,021 -0.04(-1.54%)
Sep 17, 2024 2.700 2.760 2.550 2.600 401,679 -0.02(-0.76%)
Sep 16, 2024 2.730 2.740 2.590 2.620 441,678 -0.10(-3.68%)
Sep 13, 2024 2.760 2.850 2.680 2.720 347,888 -0.04(-1.45%)
Sep 12, 2024 2.720 2.840 2.704 2.760 242,348 +0.01(+0.36%)
Sep 11, 2024 2.740 2.790 2.650 2.750 259,665 +0.01(+0.36%)
Sep 10, 2024 2.770 2.860 2.630 2.740 279,250 +0.01(+0.37%)
Sep 09, 2024 2.760 2.870 2.710 2.730 283,802 -0.02(-0.91%)
Sep 06, 2024 2.860 2.885 2.700 2.755 342,864 -0.12(-4.34%)
Sep 05, 2024 2.960 3.030 2.850 2.880 239,539 -0.08(-2.70%)
Sep 04, 2024 2.950 3.130 2.900 2.960 306,563 -0.04(-1.33%)
Sep 03, 2024 3.040 3.040 2.801 3.000 633,597 -0.11(-3.54%)
Aug 30, 2024 2.880 3.280 2.861 3.110 3,152,991 +0.46(+17.36%)
Aug 29, 2024 3.020 3.070 2.640 2.650 919,146 -0.30(-10.17%)
Aug 28, 2024 3.060 3.080 2.880 2.950 440,158 -0.10(-3.28%)
Aug 27, 2024 3.240 3.240 3.010 3.050 416,526 -0.20(-6.15%)
Aug 26, 2024 3.330 3.390 3.170 3.250 408,284 -0.14(-4.13%)
Aug 23, 2024 3.470 3.550 3.100 3.390 994,479 -0.08(-2.31%)
Aug 22, 2024 3.850 3.880 3.450 3.470 851,345 -0.35(-9.28%)
Aug 21, 2024 3.710 3.880 3.630 3.825 750,402 +0.12(+3.38%)
Aug 20, 2024 3.850 3.895 3.480 3.700 1,522,165 -0.01(-0.27%)
Aug 19, 2024 3.610 4.120 3.470 3.710 1,557,269 +0.14(+3.92%)
Aug 16, 2024 2.850 3.800 2.740 3.570 3,503,186 +0.71(+24.83%)
Aug 15, 2024 3.165 3.230 2.700 2.860 10,834,061 +0.34(+13.49%)
Aug 14, 2024 2.830 2.900 2.435 2.520 685,457 -0.31(-10.95%)
Aug 13, 2024 2.860 2.999 2.740 2.830 255,600 +0.01(+0.35%)
Aug 12, 2024 3.010 3.030 2.790 2.820 314,993 -0.22(-7.08%)
Aug 09, 2024 3.020 3.090 3.015 3.035 147,075 +0.03(+0.83%)
Aug 08, 2024 3.050 3.120 2.780 3.010 266,084 -0.08(-2.59%)
Aug 07, 2024 3.190 3.370 3.070 3.090 309,658 -0.08(-2.52%)
Aug 06, 2024 3.220 3.290 3.120 3.170 194,774 +0.01(+0.32%)
Aug 05, 2024 3.000 3.310 3.000 3.160 297,828 -0.22(-6.51%)
Aug 02, 2024 3.650 3.650 3.330 3.380 378,684 -0.30(-8.15%)
Aug 01, 2024 3.940 4.030 3.670 3.680 338,387 -0.30(-7.54%)
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%)
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.