Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

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

2.040 -0.100 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 2.170 2.230 2.030 2.040 716,296 -0.10(-4.67%)
Oct 07, 2024 2.200 2.200 2.090 2.140 409,337 -0.01(-0.47%)
Oct 04, 2024 2.130 2.170 2.040 2.150 338,446 +0.02(+1.18%)
Oct 03, 2024 2.200 2.250 2.050 2.125 417,885 -0.04(-2.07%)
Oct 02, 2024 2.170 2.229 2.110 2.170 348,520 -0.04(-1.81%)
Oct 01, 2024 2.500 2.530 2.100 2.210 1,078,608 -0.09(-3.91%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.