We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Airship AI Holdings Inc | NASDAQ:AISP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.15 | 2.41% | 6.37 | 6.32 | 6.37 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.86 | 5.94 | 6.435 | 3,866,596 | 00:59:26 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 6.36 | 0.14 | 2.25% | 5.94 | 6.86 | 3,861,350 |
| 13 Feb 2025 | 6.22 | 0.74 | 13.50% | 5.65 | 6.49 | 4,651,746 |
| 12 Feb 2025 | 5.48 | 0.04 | 0.74% | 5.15 | 5.55 | 1,246,440 |
| 11 Feb 2025 | 5.44 | -0.30 | -5.23% | 5.28 | 6.04 | 2,175,795 |
| 10 Feb 2025 | 5.74 | -0.05 | -0.86% | 5.42 | 6.12 | 3,676,088 |
| 07 Feb 2025 | 5.79 | 0.86 | 17.44% | 4.87 | 5.891 | 4,097,731 |
| 06 Feb 2025 | 4.93 | 0.16 | 3.35% | 4.845 | 5.41 | 2,012,486 |
| 05 Feb 2025 | 4.77 | 0.40 | 9.15% | 4.23 | 4.85 | 1,439,311 |
| 04 Feb 2025 | 4.37 | 0.04 | 0.92% | 4.285 | 4.50 | 815,592 |
| 03 Feb 2025 | 4.33 | -0.14 | -3.13% | 3.93 | 4.375 | 1,001,493 |
| 31 Jan 2025 | 4.47 | -0.13 | -2.83% | 4.405 | 4.97 | 2,772,247 |
| 30 Jan 2025 | 4.60 | 0.10 | 2.22% | 4.5396 | 4.7612 | 595,983 |
| 29 Jan 2025 | 4.50 | -0.06 | -1.32% | 4.28 | 4.5899 | 868,238 |
| 28 Jan 2025 | 4.56 | -0.07 | -1.51% | 4.28 | 4.86 | 975,115 |
| 27 Jan 2025 | 4.63 | -0.30 | -6.09% | 4.4316 | 4.76 | 1,183,044 |
| 24 Jan 2025 | 4.93 | -0.65 | -11.65% | 4.86 | 5.30 | 1,467,425 |
| 23 Jan 2025 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 0 |
| 22 Jan 2025 | 5.58 | -0.23 | -3.96% | 5.51 | 6.00 | 1,799,682 |
| 21 Jan 2025 | 5.81 | 0.74 | 14.60% | 4.94 | 5.83 | 2,183,009 |
| 17 Jan 2025 | 5.07 | -0.27 | -5.06% | 4.795 | 5.4399 | 1,757,291 |
| 16 Jan 2025 | 5.34 | 0.21 | 4.09% | 5.09 | 5.5934 | 1,774,288 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.0252 | 6.49 | 4.87 | 5.83 | 3,150,968 | 1.34 | 26.76% |
| 1 Month | 5.36 | 6.49 | 4.00 | 5.33 | 1,915,379 | 1.01 | 18.84% |
| 3 Months | 2.3101 | 7.66 | 2.2876 | 4.79 | 2,863,072 | 4.06 | 175.75% |
| 6 Months | 2.83 | 7.66 | 1.90 | 4.20 | 1,799,586 | 3.54 | 125.09% |
| 1 Year | 1.69 | 14.30 | 1.4266 | 5.27 | 2,919,005 | 4.68 | 276.92% |
| 3 Years | 7.50 | 14.30 | 1.34 | 5.14 | 2,673,449 | -1.13 | -15.07% |
| 5 Years | 7.50 | 14.30 | 1.34 | 5.14 | 2,673,449 | -1.13 | -15.07% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
