Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2024 7.130 7.490 6.883 7.360 378,952 +0.23(+3.23%)
Apr 29, 2024 7.350 7.600 7.130 7.130 281,411 -0.30(-4.04%)
Apr 26, 2024 7.200 7.820 7.200 7.430 411,566 +0.13(+1.78%)
Apr 25, 2024 7.180 7.700 6.930 7.300 465,678 +0.12(+1.67%)
Apr 24, 2024 7.890 7.927 7.160 7.180 395,542 -0.75(-9.46%)
Apr 23, 2024 7.370 8.160 7.310 7.930 521,774 +0.50(+6.73%)
Apr 22, 2024 6.730 7.770 6.720 7.430 778,383 +0.76(+11.39%)
Apr 19, 2024 7.660 7.800 6.610 6.670 555,692 -0.94(-12.35%)
Apr 18, 2024 8.200 8.310 7.570 7.610 446,596 -0.54(-6.63%)
Apr 17, 2024 8.180 8.440 7.980 8.150 312,393 +0.07(+0.87%)
Apr 16, 2024 8.770 8.830 8.000 8.080 661,675 -0.92(-10.22%)
Apr 15, 2024 7.890 9.260 7.810 9.000 1,274,389 +1.04(+13.07%)
Apr 12, 2024 8.500 8.790 7.900 7.960 418,826 -0.68(-7.87%)
Apr 11, 2024 8.620 9.000 8.400 8.640 485,477 +0.06(+0.70%)
Apr 10, 2024 8.280 9.490 8.250 8.580 1,183,643 +0.36(+4.38%)
Apr 09, 2024 9.900 9.940 8.200 8.220 1,105,734 -1.72(-17.30%)
Apr 08, 2024 9.600 10.00 9.056 9.940 1,094,087 +0.15(+1.53%)
Apr 05, 2024 9.730 10.32 9.403 9.790 1,023,064 +0.15(+1.56%)
Apr 04, 2024 11.05 11.70 9.590 9.640 2,273,415 -1.35(-12.28%)
Apr 03, 2024 9.210 11.04 9.100 10.99 3,890,779 +2.05(+22.93%)
Apr 02, 2024 7.780 9.780 7.290 8.940 2,695,036 +0.84(+10.37%)
Apr 01, 2024 6.570 8.260 6.150 8.100 2,898,404 +1.51(+22.91%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.