Skip to main content

Airsculpt Technologies Inc (NQ: AIRS )

6.140 -0.150 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.410 5.410 5.010 5.030 50,481 -0.41(-7.54%)
Nov 29, 2023 5.500 5.620 5.400 5.440 53,707 -0.06(-1.09%)
Nov 28, 2023 5.550 5.580 5.460 5.500 34,836 -0.02(-0.36%)
Nov 27, 2023 5.440 5.880 5.320 5.520 23,583 +0.02(+0.36%)
Nov 24, 2023 5.350 5.535 5.350 5.500 15,515 +0.07(+1.29%)
Nov 22, 2023 5.480 5.740 4.950 5.430 53,120 -0.07(-1.27%)
Nov 21, 2023 5.570 5.570 5.310 5.500 59,521 +0.00(+0.00%)
Nov 20, 2023 4.980 5.660 4.915 5.500 209,836 +0.56(+11.34%)
Nov 17, 2023 5.040 5.350 4.910 4.940 82,909 -0.05(-1.00%)
Nov 16, 2023 5.170 5.189 4.870 4.990 73,824 -0.16(-3.11%)
Nov 15, 2023 5.400 5.480 5.040 5.150 135,967 -0.45(-8.04%)
Nov 14, 2023 5.270 5.640 5.270 5.600 169,328 +0.58(+11.55%)
Nov 13, 2023 5.510 5.540 5.010 5.020 137,218 -0.56(-10.04%)
Nov 10, 2023 6.270 6.270 5.530 5.580 153,179 -0.04(-0.71%)
Nov 09, 2023 6.290 6.290 5.580 5.620 76,369 -0.56(-9.06%)
Nov 08, 2023 6.510 7.000 6.090 6.180 103,062 -0.14(-2.22%)
Nov 07, 2023 6.480 6.480 6.290 6.320 26,411 -0.06(-0.94%)
Nov 06, 2023 6.500 6.560 6.290 6.380 86,123 -0.16(-2.45%)
Nov 03, 2023 6.060 6.690 5.910 6.540 46,083 +0.56(+9.36%)
Nov 02, 2023 6.020 6.190 5.910 5.980 34,727 -0.06(-0.99%)
Nov 01, 2023 6.010 6.040 5.850 6.040 38,019 +0.04(+0.67%)
Oct 31, 2023 5.970 6.130 5.810 6.000 118,078 +0.02(+0.33%)
Oct 30, 2023 6.310 6.410 5.860 5.980 111,080 -0.17(-2.76%)
Oct 27, 2023 6.430 7.070 6.080 6.150 64,039 -0.26(-4.06%)
Oct 26, 2023 6.930 6.930 6.260 6.410 142,552 -0.56(-8.03%)
Oct 25, 2023 7.010 7.030 6.820 6.970 24,196 -0.03(-0.43%)
Oct 24, 2023 7.040 7.330 7.000 7.000 35,434 +0.02(+0.29%)
Oct 23, 2023 6.730 7.125 6.674 6.980 30,703 +0.18(+2.57%)
Oct 20, 2023 7.110 7.140 6.800 6.805 101,075 -0.25(-3.48%)
Oct 19, 2023 6.740 7.230 6.740 7.050 58,596 +0.29(+4.29%)
Oct 18, 2023 6.710 6.920 6.700 6.760 35,758 -0.03(-0.44%)
Oct 17, 2023 6.500 6.930 6.500 6.790 71,191 +0.19(+2.88%)
Oct 16, 2023 6.320 6.840 6.210 6.600 155,698 +0.34(+5.52%)
Oct 13, 2023 6.150 6.300 6.035 6.255 58,569 +0.06(+1.05%)
Oct 12, 2023 6.950 6.950 6.140 6.190 171,536 -0.81(-11.63%)
Oct 11, 2023 7.390 7.560 6.670 7.005 119,398 -0.48(-6.35%)
Oct 10, 2023 7.310 8.090 7.310 7.480 105,094 +0.18(+2.47%)
Oct 09, 2023 7.260 7.430 7.140 7.300 54,451 +0.00(+0.00%)
Oct 06, 2023 6.730 7.320 6.650 7.300 50,907 +0.44(+6.41%)
Oct 05, 2023 7.500 7.500 6.720 6.860 123,072 -0.16(-2.28%)
Oct 04, 2023 6.750 7.080 6.750 7.020 79,378 +0.28(+4.15%)
Oct 03, 2023 6.820 6.995 6.600 6.740 62,262 -0.16(-2.32%)
Oct 02, 2023 6.850 6.980 6.570 6.900 96,056 +0.06(+0.88%)
Sep 29, 2023 6.680 7.030 6.460 6.840 493,442 +0.28(+4.27%)
Sep 28, 2023 6.500 6.670 6.402 6.560 49,904 +0.01(+0.15%)
Sep 27, 2023 6.550 6.850 6.465 6.550 99,221 +0.05(+0.77%)
Sep 26, 2023 6.320 6.750 6.320 6.500 79,234 +0.00(+0.00%)
Sep 25, 2023 6.490 6.515 6.115 6.500 154,541 -0.12(-1.81%)
Sep 22, 2023 6.750 6.750 6.531 6.620 38,970 -0.13(-2.00%)
Sep 21, 2023 6.710 6.840 6.050 6.755 182,647 -0.07(-0.95%)
Sep 20, 2023 7.000 7.450 6.630 6.820 84,135 -0.09(-1.30%)
Sep 19, 2023 7.310 7.310 6.870 6.910 60,021 -0.37(-5.08%)
Sep 18, 2023 7.400 7.610 7.220 7.280 48,026 -0.07(-0.95%)
Sep 15, 2023 7.370 7.530 7.310 7.350 95,020 -0.05(-0.68%)
Sep 14, 2023 7.610 7.650 7.360 7.400 28,023 -0.19(-2.50%)
Sep 13, 2023 7.960 7.960 7.540 7.590 24,317 -0.23(-2.94%)
Sep 12, 2023 7.113 7.840 7.113 7.820 41,724 -0.01(-0.13%)
Sep 11, 2023 7.500 8.010 7.500 7.830 38,654 +0.46(+6.24%)
Sep 08, 2023 7.460 7.600 7.300 7.370 24,050 -0.19(-2.51%)
Sep 07, 2023 7.660 7.660 7.460 7.560 32,280 -0.07(-0.92%)
Sep 06, 2023 7.850 7.850 7.570 7.630 66,566 -0.17(-2.18%)
Sep 05, 2023 7.850 8.026 7.630 7.800 84,144 +0.17(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.