Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

5.590 -0.120 (-2.10%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jul 25, 2025 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 (%)
Jul 24, 2025 5.860 5.940 5.710 5.710 497,036 -0.15(-2.56%)
Jul 23, 2025 5.610 5.880 5.540 5.860 865,268 +0.30(+5.40%)
Jul 22, 2025 5.800 5.800 5.340 5.560 961,327 -0.06(-1.07%)
Jul 21, 2025 5.950 6.300 5.560 5.620 2,081,244 -0.16(-2.77%)
Jul 18, 2025 5.760 6.150 5.690 5.780 2,102,431 +0.09(+1.58%)
Jul 17, 2025 5.480 5.928 5.450 5.690 1,477,661 +0.12(+2.15%)
Jul 16, 2025 5.070 5.650 5.045 5.570 1,718,016 +0.52(+10.30%)
Jul 15, 2025 5.300 5.310 4.900 5.050 1,544,177 -0.17(-3.26%)
Jul 14, 2025 5.190 5.360 5.170 5.220 988,992 +0.03(+0.58%)
Jul 11, 2025 5.610 5.750 5.170 5.190 1,655,211 -0.43(-7.65%)
Jul 10, 2025 5.480 5.660 5.410 5.620 1,157,440 +0.00(+0.00%)
Jul 09, 2025 5.890 5.950 5.490 5.620 1,580,239 -0.21(-3.60%)
Jul 08, 2025 6.130 6.350 5.760 5.830 1,601,437 -0.23(-3.80%)
Jul 07, 2025 5.890 6.260 5.730 6.060 1,602,082 +0.17(+2.89%)
Jul 03, 2025 5.900 6.170 5.700 5.890 961,744 +0.07(+1.20%)
Jul 02, 2025 5.670 5.930 5.576 5.820 1,248,212 +0.28(+5.05%)
Jul 01, 2025 5.970 5.975 5.400 5.540 1,996,280 -0.35(-5.94%)
Jun 30, 2025 5.690 6.280 5.650 5.890 2,805,092 +0.36(+6.51%)
Jun 27, 2025 5.990 5.990 5.415 5.530 3,062,025 -0.21(-3.66%)
Jun 26, 2025 5.760 5.990 5.580 5.740 1,986,977 +0.22(+3.99%)
Jun 25, 2025 5.680 5.940 5.410 5.520 2,419,874 +0.14(+2.60%)
Jun 24, 2025 5.500 5.910 5.320 5.380 1,928,902 +0.16(+3.07%)
Jun 23, 2025 5.540 5.800 4.990 5.220 2,792,324 -0.02(-0.38%)
Jun 20, 2025 4.750 5.290 4.600 5.240 2,821,232 +0.56(+11.97%)
Jun 18, 2025 4.930 5.030 4.650 4.680 922,404 -0.28(-5.65%)
Jun 17, 2025 5.000 5.150 4.910 4.960 476,492 -0.13(-2.55%)
Jun 16, 2025 4.740 5.110 4.710 5.090 683,631 +0.39(+8.30%)
Jun 13, 2025 4.800 4.890 4.650 4.700 703,939 -0.21(-4.28%)
Jun 12, 2025 4.990 5.126 4.860 4.910 655,173 -0.08(-1.60%)
Jun 11, 2025 5.030 5.420 4.950 4.990 1,371,833 +0.07(+1.42%)
Jun 10, 2025 5.120 5.160 4.860 4.920 698,398 -0.16(-3.15%)
Jun 09, 2025 5.000 5.300 5.000 5.080 1,073,880 +0.14(+2.83%)
Jun 06, 2025 4.780 5.030 4.700 4.940 582,401 +0.22(+4.66%)
Jun 05, 2025 4.970 5.040 4.620 4.720 648,796 -0.25(-5.03%)
Jun 04, 2025 4.850 5.045 4.750 4.970 717,815 +0.09(+1.84%)
Jun 03, 2025 4.820 5.028 4.810 4.880 652,518 +0.08(+1.67%)
Jun 02, 2025 5.150 5.230 4.650 4.800 1,570,833 -0.35(-6.80%)
May 30, 2025 5.300 5.600 5.080 5.150 1,738,788 -0.17(-3.20%)
May 29, 2025 5.200 5.400 5.051 5.320 1,062,768 +0.18(+3.50%)
May 28, 2025 5.300 5.355 5.062 5.140 758,195 -0.12(-2.28%)
May 27, 2025 5.210 5.590 5.203 5.260 1,501,504 +0.14(+2.73%)
May 23, 2025 5.150 5.230 5.020 5.120 939,692 -0.18(-3.40%)
May 22, 2025 4.910 5.420 4.880 5.300 1,859,913 +0.45(+9.28%)
May 21, 2025 5.230 5.259 4.790 4.850 1,647,049 -0.45(-8.49%)
May 20, 2025 5.580 5.780 5.160 5.300 2,470,859 -0.07(-1.30%)
May 19, 2025 4.430 5.450 4.430 5.370 4,528,256 +0.94(+21.22%)
May 16, 2025 4.130 4.510 4.010 4.430 1,212,706 +0.47(+11.87%)
May 15, 2025 4.110 4.180 3.920 3.960 536,269 -0.19(-4.58%)
May 14, 2025 4.410 4.470 4.107 4.150 814,016 -0.23(-5.25%)
May 13, 2025 4.170 4.420 4.070 4.380 819,569 +0.26(+6.31%)
May 12, 2025 4.140 4.230 3.950 4.120 1,029,059 +0.18(+4.57%)
May 09, 2025 3.940 4.001 3.850 3.940 319,348 +0.05(+1.29%)
May 08, 2025 3.820 3.950 3.800 3.890 360,379 +0.11(+2.91%)
May 07, 2025 3.820 3.910 3.680 3.780 475,976 -0.08(-1.95%)
May 06, 2025 4.000 4.070 3.750 3.855 444,774 -0.22(-5.40%)
May 05, 2025 3.900 4.150 3.830 4.075 379,739 +0.16(+3.95%)
May 02, 2025 3.990 4.190 3.900 3.920 1,010,029 +0.02(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.