Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Airship AI (AISP) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free AISP Stock Alerts
$4.36
-0.99 (-18.50%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Airship AI Stock Price Performance

5 Day
Performance
-27.69%
1 Month
Performance
-34.63%
3 Month
Performance
+154.97%
Year-To-Date
Performance
+156.47%
Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

AISP Stock Chart for Sunday, May, 19, 2024

AISP Chart by TradingView

Airship AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
03/05/2024$1.65$4.95
+200.00%		$5.97$2.63216.73 million shs$56.88 million
03/04/2024$1.49$1.65
+10.74%		$1.70$1.49196,519 shs$18.96 million
03/01/2024$1.53$1.49
-2.61%		$1.57$1.45113,547 shs$17.12 million
02/29/2024$1.61$1.53
-4.97%		$1.61$1.5081,426 shs$17.58 million
02/28/2024$1.60$1.61
+0.63%		$1.66$1.52102,016 shs$18.50 million
02/27/2024$1.44$1.60
+11.11%		$1.62$1.45205,887 shs$18.38 million
02/26/2024$1.49$1.44
-3.36%		$1.52$1.4368,269 shs$16.55 million
02/23/2024$1.56$1.49
-4.49%		$1.60$1.4399,436 shs$17.12 million
02/22/2024$1.54$1.56
+1.30%		$1.59$1.5353,946 shs$17.92 million
02/21/2024$1.60$1.54
-3.75%		$1.64$1.47181,241 shs$17.69 million
02/20/2024$1.71$1.60
-6.43%		$1.69$1.5583,890 shs$18.38 million
02/19/2024$1.71$1.71$1.78$1.6583,900 shs$19.65 million

Related Companies:
This page (NASDAQ:AISP) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits