Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airsculpt Technologies Inc (NQ: AIRS )

6.455 -0.105 (-1.60%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 27, 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 (%)
Nov 26, 2024 7.200 7.200 6.220 6.560 534,695 -0.68(-9.39%)
Nov 25, 2024 7.140 7.345 7.030 7.240 111,236 +0.24(+3.43%)
Nov 22, 2024 6.840 7.090 6.613 7.000 117,456 +0.22(+3.24%)
Nov 21, 2024 6.490 7.000 6.392 6.780 130,363 +0.43(+6.77%)
Nov 20, 2024 6.360 6.520 6.160 6.350 125,966 -0.03(-0.39%)
Nov 19, 2024 6.010 6.480 5.910 6.375 227,314 +0.50(+8.42%)
Nov 18, 2024 6.510 6.600 5.540 5.880 557,522 -0.63(-9.68%)
Nov 15, 2024 6.860 6.920 6.395 6.510 354,843 -0.45(-6.47%)
Nov 14, 2024 7.590 7.700 6.895 6.960 273,169 -0.45(-6.07%)
Nov 13, 2024 7.870 8.070 7.130 7.410 253,585 -0.57(-7.14%)
Nov 12, 2024 8.270 8.380 7.620 7.980 219,579 -0.35(-4.20%)
Nov 11, 2024 8.880 9.200 8.240 8.330 305,184 -0.35(-4.03%)
Nov 08, 2024 7.790 8.880 7.730 8.680 590,455 +1.49(+20.72%)
Nov 07, 2024 7.650 7.830 7.120 7.190 116,409 -0.47(-6.14%)
Nov 06, 2024 7.000 7.810 6.995 7.660 265,039 +0.87(+12.81%)
Nov 05, 2024 6.740 6.980 6.730 6.790 75,771 +0.10(+1.49%)
Nov 04, 2024 6.050 7.000 6.050 6.690 261,628 +0.83(+14.16%)
Nov 01, 2024 5.760 5.940 5.735 5.860 28,932 +0.17(+2.99%)
Oct 31, 2024 5.910 5.915 5.680 5.690 43,209 -0.19(-3.23%)
Oct 30, 2024 6.140 6.165 5.689 5.880 189,574 -0.27(-4.39%)
Oct 29, 2024 5.620 6.190 5.490 6.150 188,012 +0.36(+6.22%)
Oct 28, 2024 5.760 6.050 5.650 5.790 331,341 +0.08(+1.40%)
Oct 25, 2024 5.670 5.930 5.655 5.710 47,582 +0.11(+1.96%)
Oct 24, 2024 5.380 5.845 5.350 5.600 84,597 +0.28(+5.26%)
Oct 23, 2024 5.750 5.840 5.290 5.320 76,520 -0.45(-7.80%)
Oct 22, 2024 5.690 5.910 5.690 5.770 39,951 +0.06(+1.05%)
Oct 21, 2024 5.850 6.110 5.684 5.710 149,991 -0.22(-3.71%)
Oct 18, 2024 5.830 6.140 5.810 5.930 120,242 +0.12(+2.07%)
Oct 17, 2024 5.760 6.150 5.555 5.810 242,798 -0.01(-0.17%)
Oct 16, 2024 5.800 5.920 5.720 5.820 32,434 +0.13(+2.28%)
Oct 15, 2024 5.490 5.720 5.110 5.690 137,245 +0.01(+0.18%)
Oct 14, 2024 5.460 6.160 5.365 5.680 190,309 +0.30(+5.58%)
Oct 11, 2024 5.300 5.390 5.180 5.380 55,274 +0.11(+2.09%)
Oct 10, 2024 5.140 5.400 5.075 5.270 52,700 +0.01(+0.19%)
Oct 09, 2024 5.100 5.260 4.940 5.260 111,840 +0.15(+2.94%)
Oct 08, 2024 4.710 5.545 4.666 5.110 178,231 +0.45(+9.66%)
Oct 07, 2024 4.950 4.950 4.620 4.660 43,665 -0.29(-5.86%)
Oct 04, 2024 4.940 5.068 4.830 4.950 58,523 +0.16(+3.34%)
Oct 03, 2024 4.860 4.950 4.600 4.790 65,800 -0.14(-2.84%)
Oct 02, 2024 4.660 5.015 4.530 4.930 80,251 +0.18(+3.79%)
Oct 01, 2024 5.110 5.110 4.360 4.750 342,640 -0.32(-6.31%)
Sep 30, 2024 5.460 5.494 5.050 5.070 120,931 -0.31(-5.76%)
Sep 27, 2024 5.730 5.950 5.370 5.380 104,485 -0.21(-3.76%)
Sep 26, 2024 5.550 5.900 5.550 5.590 106,060 +0.17(+3.14%)
Sep 25, 2024 5.880 5.980 5.390 5.420 125,152 -0.43(-7.35%)
Sep 24, 2024 5.550 6.120 5.550 5.850 166,522 +0.40(+7.34%)
Sep 23, 2024 5.560 6.240 5.360 5.450 399,695 +0.14(+2.64%)
Sep 20, 2024 4.760 5.620 4.610 5.310 334,514 +0.58(+12.26%)
Sep 19, 2024 4.540 4.780 4.540 4.730 35,051 +0.30(+6.77%)
Sep 18, 2024 4.270 4.585 4.270 4.430 93,015 +0.09(+2.07%)
Sep 17, 2024 3.910 4.380 3.870 4.340 72,119 +0.51(+13.32%)
Sep 16, 2024 4.000 4.083 3.810 3.830 43,294 -0.20(-4.96%)
Sep 13, 2024 3.980 4.080 3.970 4.030 21,633 +0.11(+2.81%)
Sep 12, 2024 3.760 3.960 3.725 3.920 15,627 +0.20(+5.38%)
Sep 11, 2024 3.670 3.810 3.675 3.720 14,073 +0.01(+0.27%)
Sep 10, 2024 3.590 3.740 3.590 3.710 11,025 +0.00(+0.00%)
Sep 09, 2024 3.670 3.740 3.590 3.710 16,684 +0.11(+3.06%)
Sep 06, 2024 3.710 3.772 3.600 3.600 13,424 -0.13(-3.49%)
Sep 05, 2024 3.770 3.930 3.680 3.730 17,821 -0.04(-1.06%)
Sep 04, 2024 3.770 3.960 3.750 3.770 23,879 -0.04(-1.05%)
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.