Free Trial

Airship AI (AISP) Stock Chart & Stock Price History

→ Secret energy grid to power millions of homes (From Porter & Company) (Ad)
Free AISP Stock Alerts
$3.47
-0.04 (-1.14%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Airship AI Stock Price Performance

5 Day
Performance
-10.79%
1 Month
Performance
-41.51%
3 Month
Performance
-32.36%
Year-To-Date
Performance
+118.82%
Receive AISP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airship AI and its competitors with MarketBeat's FREE daily newsletter

Ad Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

AISP Stock Chart for Friday, June, 7, 2024

AISP Chart by TradingView

Airship AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$3.40$3.51
+3.24%		$3.57$3.38172,720 shs$81.29 million
06/05/2024$3.57$3.40
-4.76%		$3.64$3.38266,046 shs$78.74 million
06/04/2024$3.79$3.57
-5.80%		$3.81$3.51238,284 shs$82.68 million
06/03/2024$4.17$3.79
-9.11%		$4.20$3.71427,051 shs$87.78 million
05/31/2024$4.23$4.17
-1.42%		$4.38$4.07176,717 shs$96.58 million
05/30/2024$3.83$4.23
+10.44%		$4.44$3.90403,302 shs$97.97 million
05/29/2024$3.85$3.83
-0.52%		$4.19$3.76318,343 shs$88.70 million
05/28/2024$3.98$3.85
-3.27%		$4.00$3.65348,574 shs$89.16 million
05/27/2024$3.98$3.98$4.10$3.88170,700 shs$92.18 million
05/24/2024$3.87$3.98
+2.84%		$4.10$3.88170,446 shs$92.18 million
05/23/2024$4.64$3.87
-16.59%		$4.63$3.81577,570 shs$88.44 million
05/22/2024$4.71$4.64
-1.49%		$4.88$4.55148,304 shs$106.02 million
05/21/2024$4.44$4.71
+6.08%		$4.85$4.50219,494 shs$107.62 million
05/20/2024$4.36$4.44
+1.83%		$4.80$4.43363,665 shs$101.45 million
05/17/2024$5.35$4.36
-18.50%		$5.26$4.28699,319 shs$99.63 million
05/16/2024$5.34$5.35
+0.19%		$5.52$5.18353,100 shs$122.25 million
05/15/2024$6.03$5.34
-11.44%		$5.90$5.21734,812 shs$122.02 million
05/14/2024$5.49$6.03
+9.84%		$6.30$5.26732,555 shs$137.79 million
05/13/2024$5.29$5.49
+3.78%		$5.49$5.17380,736 shs$125.45 million
05/10/2024$5.33$5.29
-0.75%		$5.48$5.10330,920 shs$120.89 million
05/09/2024$6.31$5.33
-15.53%		$5.74$4.981.07 million shs$121.80 million
05/08/2024$6.36$6.31
-0.79%		$6.58$6.06253,783 shs$144.18 million
05/07/2024$6.69$6.36
-4.93%		$6.71$6.25275,776 shs$145.33 million
05/06/2024$6.04$6.69
+10.76%		$6.96$6.16424,642 shs$152.87 million
05/03/2024$6.65$6.04
-9.17%		$6.88$5.98536,329 shs$138.01 million
05/02/2024$6.82$6.65
-2.49%		$7.03$6.64213,895 shs$151.95 million
05/01/2024$7.36$6.82
-7.34%		$7.26$6.62479,380 shs$155.84 million
04/30/2024$7.13$7.36
+3.23%		$7.49$6.88378,591 shs$168.18 million
04/29/2024$7.43$7.13
-4.04%		$7.60$7.13281,011 shs$162.92 million
04/26/2024$7.30$7.43
+1.78%		$7.82$7.20411,525 shs$169.78 million
04/25/2024$7.18$7.30
+1.67%		$7.68$6.93465,678 shs$166.81 million
04/24/2024$7.93$7.18
-9.46%		$7.92$7.16395,542 shs$164.08 million
04/23/2024$7.43$7.93
+6.73%		$8.16$7.31521,773 shs$181.20 million
04/22/2024$6.67$7.43
+11.39%		$7.77$6.72778,359 shs$169.78 million
04/19/2024$7.61$6.67
-12.35%		$7.73$6.61551,781 shs$152.41 million
04/18/2024$8.15$7.61
-6.63%		$8.31$7.57445,435 shs$173.89 million
04/17/2024$8.08$8.15
+0.87%		$8.44$7.98312,289 shs$186.23 million
04/16/2024$9.00$8.08
-10.22%		$8.83$8.00661,617 shs$184.63 million
04/15/2024$7.96$9.00
+13.07%		$9.25$7.851.27 million shs$205.65 million
04/12/2024$8.64$7.96
-7.87%		$8.79$7.90413,480 shs$91.46 million
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/11/2024$8.58$8.64
+0.70%		$9.00$8.40484,821 shs$99.27 million
04/10/2024$8.22$8.58
+4.38%		$9.49$8.251.18 million shs$98.58 million
04/09/2024$9.94$8.22
-17.30%		$9.94$8.221.10 million shs$94.45 million
04/08/2024$9.79$9.94
+1.53%		$10.00$9.061.09 million shs$114.21 million
04/05/2024$9.64$9.79
+1.56%		$10.32$9.401.02 million shs$112.45 million
04/04/2024$10.99$9.64
-12.28%		$11.70$9.592.27 million shs$110.76 million
04/03/2024$8.94$10.99
+22.93%		$11.04$9.103.89 million shs$126.28 million
04/02/2024$8.10$8.94
+10.37%		$9.78$7.292.69 million shs$102.72 million
04/01/2024$6.59$8.10
+22.91%		$8.26$6.152.82 million shs$93.07 million
03/29/2024$6.59$6.59$7.90$6.50932,457 shs$75.72 million
03/28/2024$7.65$6.59
-13.86%		$7.90$6.50911,152 shs$75.72 million
03/27/2024$8.67$7.65
-11.76%		$8.36$7.65694,025 shs$87.90 million
03/26/2024$8.31$8.67
+4.33%		$8.73$8.04817,065 shs$99.62 million
03/25/2024$9.40$8.31
-11.60%		$9.21$8.171.66 million shs$95.45 million
03/22/2024$8.67$9.40
+8.42%		$9.49$7.402.11 million shs$108.01 million
03/21/2024$10.31$8.67
-15.91%		$10.20$8.502.40 million shs$99.62 million
03/20/2024$12.77$10.31
-19.26%		$13.00$8.604.07 million shs$118.42 million
03/19/2024$13.47$12.77
-5.20%		$14.30$10.904.31 million shs$146.73 million
03/18/2024$10.75$13.47
+25.30%		$13.87$10.805.78 million shs$154.77 million
03/15/2024$9.93$10.75
+8.26%		$10.98$9.364.73 million shs$123.47 million
03/14/2024$10.07$9.93
-1.39%		$10.05$8.053.19 million shs$114.10 million
03/13/2024$7.65$10.07
+31.63%		$10.18$7.167.36 million shs$115.70 million
03/12/2024$6.87$7.65
+11.35%		$7.70$6.902.48 million shs$87.90 million
03/11/2024$6.80$6.87
+1.03%		$7.82$6.254.19 million shs$78.91 million
03/08/2024$5.50$6.80
+23.64%		$6.96$5.525.33 million shs$78.13 million
03/07/2024$6.92$5.50
-20.52%		$5.99$4.766.50 million shs$63.20 million
03/06/2024$4.95$6.92
+39.80%		$9.32$6.2867.44 million shs$79.48 million

Related Companies:
This page (NASDAQ:AISP) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored