Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airsculpt Technologies Inc (NQ: AIRS )

5.610 +0.090 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 7.640 7.690 7.225 7.260 89,526 -0.37(-4.85%)
Jan 30, 2024 7.810 8.150 7.450 7.630 59,818 -0.12(-1.55%)
Jan 29, 2024 7.760 7.845 7.630 7.750 26,550 +0.07(+0.91%)
Jan 26, 2024 7.840 7.960 7.430 7.680 129,283 +0.04(+0.52%)
Jan 25, 2024 7.790 7.945 7.410 7.640 54,343 +0.00(+0.00%)
Jan 24, 2024 8.300 8.300 7.620 7.640 117,046 -0.55(-6.72%)
Jan 23, 2024 8.150 8.220 7.910 8.190 90,821 +0.07(+0.86%)
Jan 22, 2024 7.800 8.170 7.661 8.120 45,417 +0.35(+4.57%)
Jan 19, 2024 8.000 8.000 7.586 7.765 291,757 -0.20(-2.45%)
Jan 18, 2024 8.000 8.080 7.640 7.960 51,404 +0.01(+0.13%)
Jan 17, 2024 7.820 8.060 7.690 7.950 57,449 +0.00(+0.00%)
Jan 16, 2024 7.570 8.030 7.280 7.950 91,254 -0.03(-0.38%)
Jan 12, 2024 8.120 8.130 7.575 7.980 34,404 -0.02(-0.25%)
Jan 11, 2024 7.970 8.272 7.880 8.000 98,144 +0.02(+0.25%)
Jan 10, 2024 8.030 8.050 7.721 7.980 52,383 +0.01(+0.13%)
Jan 09, 2024 7.810 8.098 7.790 7.970 44,189 -0.03(-0.38%)
Jan 08, 2024 7.370 8.180 7.353 8.000 95,125 +0.64(+8.70%)
Jan 05, 2024 7.070 7.500 7.070 7.360 102,688 +0.22(+3.08%)
Jan 04, 2024 6.970 7.500 6.902 7.140 153,993 +0.20(+2.88%)
Jan 03, 2024 7.220 7.390 6.880 6.940 64,129 -0.25(-3.48%)
Jan 02, 2024 7.480 7.540 6.975 7.190 135,954 -0.30(-4.01%)
Dec 29, 2023 7.440 7.575 7.400 7.490 50,071 -0.02(-0.27%)
Dec 28, 2023 7.600 7.840 7.500 7.510 62,670 -0.12(-1.57%)
Dec 27, 2023 7.450 7.780 7.400 7.630 49,358 +0.23(+3.11%)
Dec 26, 2023 7.360 7.500 7.330 7.400 72,718 +0.12(+1.65%)
Dec 22, 2023 7.330 7.350 7.180 7.280 28,567 +0.02(+0.28%)
Dec 21, 2023 7.230 7.500 7.150 7.260 98,666 +0.00(+0.00%)
Dec 20, 2023 7.350 7.560 7.180 7.260 96,809 -0.12(-1.63%)
Dec 19, 2023 7.350 7.700 7.262 7.380 218,706 +0.18(+2.50%)
Dec 18, 2023 6.890 7.440 6.550 7.200 123,014 +0.38(+5.57%)
Dec 15, 2023 6.630 7.000 6.500 6.820 223,822 +0.31(+4.76%)
Dec 14, 2023 6.590 6.970 6.400 6.510 161,817 -0.06(-0.91%)
Dec 13, 2023 6.230 6.630 5.835 6.570 87,724 +0.59(+9.87%)
Dec 12, 2023 5.980 6.070 5.912 5.980 21,871 +0.03(+0.50%)
Dec 11, 2023 5.940 6.060 5.740 5.950 38,294 +0.07(+1.19%)
Dec 08, 2023 5.910 6.100 5.650 5.880 37,991 +0.00(+0.00%)
Dec 07, 2023 5.890 5.905 5.695 5.880 35,320 +0.05(+0.86%)
Dec 06, 2023 5.780 5.970 5.740 5.830 46,190 +0.06(+1.04%)
Dec 05, 2023 5.690 5.780 5.480 5.770 59,813 -0.02(-0.35%)
Dec 04, 2023 5.560 6.000 5.560 5.790 90,824 +0.18(+3.21%)
Dec 01, 2023 5.070 5.620 4.980 5.610 58,494 +0.58(+11.53%)
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%)
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.