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)

4.975 -0.115 (-2.26%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 27, 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 (%)
Oct 24, 2025 5.150 5.230 5.050 5.090 778,097 +0.08(+1.60%)
Oct 23, 2025 4.850 5.120 4.820 5.010 599,586 +0.20(+4.16%)
Oct 22, 2025 5.060 5.110 4.670 4.810 1,185,362 -0.30(-5.87%)
Oct 21, 2025 5.080 5.275 4.980 5.110 598,492 -0.01(-0.20%)
Oct 20, 2025 5.240 5.350 5.100 5.120 757,039 +0.05(+0.99%)
Oct 17, 2025 5.150 5.330 4.950 5.070 1,567,840 -0.19(-3.61%)
Oct 16, 2025 5.840 6.000 5.160 5.260 1,509,293 -0.46(-8.04%)
Oct 15, 2025 5.950 6.080 5.490 5.720 2,007,008 -0.18(-3.05%)
Oct 14, 2025 5.350 5.990 5.210 5.900 2,399,665 +0.46(+8.46%)
Oct 13, 2025 5.300 5.470 5.070 5.440 1,565,051 +0.31(+5.94%)
Oct 10, 2025 5.820 5.920 5.120 5.135 2,320,383 -0.62(-10.85%)
Oct 09, 2025 6.050 6.150 5.680 5.760 1,603,898 -0.33(-5.42%)
Oct 08, 2025 6.700 6.750 5.940 6.090 1,487,733 -0.50(-7.59%)
Oct 07, 2025 7.060 7.090 6.110 6.590 2,202,242 -0.39(-5.59%)
Oct 06, 2025 6.200 7.200 6.070 6.980 5,017,811 +1.14(+19.52%)
Oct 03, 2025 5.800 6.200 5.730 5.840 2,299,485 +0.17(+3.00%)
Oct 02, 2025 5.280 5.690 5.240 5.670 1,098,711 +0.46(+8.83%)
Oct 01, 2025 5.130 5.290 5.130 5.210 476,713 +0.04(+0.77%)
Sep 30, 2025 5.210 5.248 5.015 5.170 646,842 -0.06(-1.15%)
Sep 29, 2025 5.340 5.440 5.190 5.230 414,802 -0.05(-0.95%)
Sep 26, 2025 5.370 5.470 5.250 5.280 402,935 -0.10(-1.86%)
Sep 25, 2025 5.000 5.470 4.880 5.380 1,056,393 +0.23(+4.47%)
Sep 24, 2025 5.510 5.580 5.110 5.150 830,884 -0.37(-6.70%)
Sep 23, 2025 5.600 5.885 5.450 5.520 1,178,098 -0.11(-1.95%)
Sep 22, 2025 5.840 5.840 5.350 5.630 1,217,746 -0.23(-3.92%)
Sep 19, 2025 5.640 5.900 5.600 5.860 1,334,899 +0.19(+3.35%)
Sep 18, 2025 5.570 5.760 5.454 5.670 1,517,226 +0.33(+6.18%)
Sep 17, 2025 5.370 5.550 5.270 5.340 828,724 -0.04(-0.74%)
Sep 16, 2025 5.410 5.450 5.180 5.380 836,130 -0.10(-1.82%)
Sep 15, 2025 5.510 5.547 5.110 5.480 1,338,943 +0.04(+0.74%)
Sep 12, 2025 4.870 5.480 4.840 5.440 3,378,981 +0.87(+19.04%)
Sep 11, 2025 4.690 4.790 4.460 4.570 821,223 -0.08(-1.72%)
Sep 10, 2025 4.380 4.700 4.350 4.650 732,153 +0.32(+7.39%)
Sep 09, 2025 4.330 4.379 4.170 4.330 645,333 +0.02(+0.46%)
Sep 08, 2025 4.330 4.410 4.240 4.310 508,658 +0.01(+0.23%)
Sep 05, 2025 4.290 4.390 4.270 4.300 416,802 -0.04(-0.92%)
Sep 04, 2025 4.330 4.390 4.250 4.340 471,336 +0.00(+0.00%)
Sep 03, 2025 4.260 4.370 4.230 4.340 523,143 +0.09(+2.12%)
Sep 02, 2025 4.300 4.380 4.170 4.250 673,850 -0.22(-4.92%)
Aug 29, 2025 4.700 4.730 4.440 4.470 684,063 -0.27(-5.70%)
Aug 28, 2025 4.640 4.850 4.640 4.740 510,602 +0.10(+2.16%)
Aug 27, 2025 4.730 4.780 4.635 4.640 407,594 -0.14(-2.93%)
Aug 26, 2025 4.830 4.860 4.690 4.780 406,016 +0.10(+2.14%)
Aug 25, 2025 4.820 4.820 4.640 4.680 441,017 -0.14(-2.90%)
Aug 22, 2025 4.610 4.840 4.580 4.820 421,033 +0.14(+2.99%)
Aug 21, 2025 4.640 4.720 4.555 4.680 415,640 -0.04(-0.85%)
Aug 20, 2025 4.720 4.730 4.470 4.720 766,603 +0.10(+2.16%)
Aug 19, 2025 5.060 5.060 4.580 4.620 780,753 -0.47(-9.23%)
Aug 18, 2025 4.880 5.130 4.822 5.090 769,576 +0.15(+3.04%)
Aug 15, 2025 5.020 5.050 4.880 4.940 372,878 -0.08(-1.59%)
Aug 14, 2025 5.110 5.160 4.840 5.020 665,835 -0.11(-2.14%)
Aug 13, 2025 5.010 5.170 4.950 5.130 675,348 +0.10(+1.99%)
Aug 12, 2025 4.940 5.070 4.890 5.030 480,881 +0.15(+3.07%)
Aug 11, 2025 4.850 5.060 4.810 4.880 625,490 +0.09(+1.88%)
Aug 08, 2025 4.750 4.800 4.640 4.790 631,301 +0.10(+2.13%)
Aug 07, 2025 4.550 4.720 4.500 4.690 669,035 +0.26(+5.87%)
Aug 06, 2025 4.890 4.900 4.420 4.430 1,748,350 -0.66(-12.97%)
Aug 05, 2025 5.150 5.190 4.995 5.090 514,298 -0.07(-1.36%)
Aug 04, 2025 5.050 5.190 4.999 5.160 423,118 +0.20(+4.03%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.