Skip to main content

Airsculpt Technologies Inc (NQ: AIRS )

5.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 5.550 5.800 5.440 5.450 161,606 -0.17(-3.02%)
Jan 27, 2023 5.450 5.690 5.440 5.620 192,103 +0.11(+2.00%)
Jan 26, 2023 5.640 5.750 5.320 5.510 121,884 -0.07(-1.25%)
Jan 25, 2023 5.450 5.660 5.265 5.580 190,469 +0.03(+0.54%)
Jan 24, 2023 5.240 5.740 5.240 5.550 337,121 +0.24(+4.52%)
Jan 23, 2023 4.960 5.350 4.960 5.310 243,081 +0.29(+5.78%)
Jan 20, 2023 5.010 5.275 4.930 5.020 296,791 +0.10(+2.03%)
Jan 19, 2023 4.540 5.090 4.500 4.920 385,648 +0.33(+7.19%)
Jan 18, 2023 4.670 4.895 4.410 4.590 421,896 -0.09(-1.92%)
Jan 17, 2023 4.970 5.050 4.580 4.680 488,398 -0.30(-6.02%)
Jan 13, 2023 4.960 5.200 4.934 4.980 130,787 -0.11(-2.16%)
Jan 12, 2023 4.790 5.130 4.665 5.090 205,740 +0.26(+5.38%)
Jan 11, 2023 4.730 4.850 4.620 4.830 262,667 +0.11(+2.33%)
Jan 10, 2023 4.480 4.765 4.480 4.720 301,841 +0.20(+4.42%)
Jan 09, 2023 4.170 4.770 4.060 4.520 664,231 +0.40(+9.71%)
Jan 06, 2023 3.750 4.220 3.750 4.120 616,793 +0.37(+9.87%)
Jan 05, 2023 3.790 3.906 3.710 3.750 244,156 -0.07(-1.83%)
Jan 04, 2023 3.750 3.875 3.710 3.820 144,218 +0.11(+2.96%)
Jan 03, 2023 3.750 3.810 3.600 3.710 201,687 +0.01(+0.27%)
Dec 30, 2022 3.570 3.720 3.510 3.700 195,121 +0.08(+2.21%)
Dec 29, 2022 3.450 3.650 3.450 3.620 154,842 +0.22(+6.47%)
Dec 28, 2022 3.400 3.642 3.390 3.400 236,597 +0.07(+2.10%)
Dec 27, 2022 3.450 3.460 3.235 3.330 229,905 +0.01(+0.30%)
Dec 23, 2022 3.320 3.390 3.220 3.320 141,230 -0.02(-0.60%)
Dec 22, 2022 3.330 3.360 3.200 3.340 111,388 -0.04(-1.18%)
Dec 21, 2022 3.300 3.530 3.290 3.380 331,586 +0.17(+5.30%)
Dec 20, 2022 3.080 3.290 3.075 3.210 165,360 +0.13(+4.22%)
Dec 19, 2022 3.210 3.210 3.020 3.080 204,868 -0.07(-2.22%)
Dec 16, 2022 3.140 3.227 2.960 3.150 332,647 +0.00(+0.00%)
Dec 15, 2022 3.200 3.320 3.130 3.150 326,882 -0.13(-3.96%)
Dec 14, 2022 3.250 3.430 3.220 3.280 364,095 +0.02(+0.61%)
Dec 13, 2022 3.260 3.400 3.160 3.260 193,659 +0.11(+3.49%)
Dec 12, 2022 3.210 3.270 3.090 3.150 179,545 -0.07(-2.17%)
Dec 09, 2022 3.200 3.365 3.170 3.220 132,304 -0.02(-0.62%)
Dec 08, 2022 3.230 3.325 3.165 3.240 130,659 +0.02(+0.62%)
Dec 07, 2022 3.400 3.490 3.178 3.220 128,573 -0.06(-1.83%)
Dec 06, 2022 3.500 3.500 3.195 3.280 234,425 -0.24(-6.82%)
Dec 05, 2022 3.590 3.720 3.450 3.520 217,406 -0.15(-4.09%)
Dec 02, 2022 3.550 3.720 3.326 3.670 132,883 +0.05(+1.38%)
Dec 01, 2022 3.590 3.710 3.540 3.620 97,281 +0.04(+1.12%)
Nov 30, 2022 3.460 3.645 3.376 3.580 231,164 +0.19(+5.60%)
Nov 29, 2022 3.340 3.410 3.190 3.390 164,374 +0.13(+3.99%)
Nov 28, 2022 3.310 3.450 3.210 3.260 165,404 -0.08(-2.40%)
Nov 25, 2022 3.350 3.380 3.253 3.340 52,759 -0.04(-1.33%)
Nov 23, 2022 3.100 3.540 3.050 3.385 261,649 +0.28(+9.19%)
Nov 22, 2022 3.170 3.180 3.027 3.100 265,206 -0.04(-1.27%)
Nov 21, 2022 3.360 3.390 3.130 3.140 272,979 -0.27(-7.92%)
Nov 18, 2022 3.500 3.790 3.306 3.410 461,046 +0.11(+3.33%)
Nov 17, 2022 3.460 3.490 3.180 3.300 478,613 -0.22(-6.25%)
Nov 16, 2022 3.500 3.980 3.390 3.520 2,477,256 +0.43(+13.92%)
Nov 15, 2022 2.760 3.200 2.760 3.090 973,853 +0.39(+14.44%)
Nov 14, 2022 3.160 3.210 2.690 2.700 1,831,366 -0.58(-17.68%)
Nov 11, 2022 3.230 3.670 3.230 3.280 1,681,967 -1.45(-30.66%)
Nov 10, 2022 4.730 5.000 4.360 4.730 792,298 +0.18(+3.96%)
Nov 09, 2022 5.000 5.000 4.450 4.550 422,160 -0.26(-5.41%)
Nov 08, 2022 5.120 5.120 4.420 4.810 424,179 -0.37(-7.14%)
Nov 07, 2022 5.380 5.410 4.880 5.180 493,317 -0.17(-3.18%)
Nov 04, 2022 5.900 6.060 5.260 5.350 339,852 -0.45(-7.76%)
Nov 03, 2022 6.090 6.210 5.770 5.800 167,628 -0.33(-5.38%)
Nov 02, 2022 6.910 6.910 6.110 6.130 272,444 -0.77(-11.16%)
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.