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)

4.470 -0.270 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 4.700 4.730 4.440 4.470 683,968 -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%)
Aug 01, 2025 4.990 5.070 4.800 4.960 1,089,740 -0.23(-4.43%)
Jul 31, 2025 5.230 5.340 5.110 5.190 478,396 +0.02(+0.39%)
Jul 30, 2025 5.180 5.290 5.080 5.170 570,322 +0.08(+1.57%)
Jul 29, 2025 5.420 5.440 5.050 5.090 927,077 -0.34(-6.26%)
Jul 28, 2025 5.690 5.710 5.250 5.430 940,930 -0.24(-4.23%)
Jul 25, 2025 5.730 5.730 5.520 5.670 464,451 -0.04(-0.70%)
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 2,081,294 -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 1,477,359 +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 4.720 653,796 -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%)
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.