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 (%)
May 31, 2023 8.420 8.540 8.005 8.440 260,531 +0.24(+2.93%)
May 30, 2023 7.580 8.335 7.430 8.200 334,508 +0.67(+8.90%)
May 26, 2023 7.530 7.670 7.390 7.530 83,810 +0.07(+0.94%)
May 25, 2023 7.700 7.800 7.180 7.460 194,049 -0.25(-3.24%)
May 24, 2023 7.920 7.950 7.592 7.710 121,496 -0.08(-1.03%)
May 23, 2023 7.500 8.060 7.270 7.790 159,245 -0.21(-2.62%)
May 22, 2023 7.950 8.220 7.780 8.000 136,747 +0.19(+2.43%)
May 19, 2023 8.190 8.346 7.690 7.810 280,657 -0.21(-2.62%)
May 18, 2023 7.360 8.270 7.030 8.020 699,606 +0.73(+10.01%)
May 17, 2023 6.930 7.480 6.773 7.290 546,202 +0.45(+6.58%)
May 16, 2023 6.980 6.990 6.470 6.840 454,009 -0.03(-0.44%)
May 15, 2023 6.700 7.000 6.580 6.870 519,813 +0.15(+2.23%)
May 12, 2023 6.070 7.000 5.490 6.720 1,626,593 +1.83(+37.42%)
May 11, 2023 5.040 5.250 4.840 4.890 181,642 -0.15(-2.98%)
May 10, 2023 5.420 5.470 4.950 5.040 161,930 -0.21(-4.00%)
May 09, 2023 5.240 5.310 4.960 5.250 101,460 +0.01(+0.19%)
May 08, 2023 5.150 5.280 5.072 5.240 154,943 +0.17(+3.35%)
May 05, 2023 5.010 5.185 4.970 5.070 130,457 +0.19(+3.89%)
May 04, 2023 4.760 4.890 4.510 4.880 85,061 +0.05(+1.04%)
May 03, 2023 4.710 4.910 4.700 4.830 66,721 +0.14(+2.99%)
May 02, 2023 5.000 5.000 4.595 4.690 175,966 -0.25(-5.06%)
May 01, 2023 4.890 4.975 4.730 4.940 103,317 +0.04(+0.82%)
Apr 28, 2023 4.750 4.910 4.750 4.900 94,661 +0.12(+2.51%)
Apr 27, 2023 4.740 4.850 4.690 4.780 40,623 +0.07(+1.49%)
Apr 26, 2023 4.760 4.780 4.490 4.710 214,733 -0.06(-1.26%)
Apr 25, 2023 4.820 5.000 4.720 4.770 134,062 -0.13(-2.65%)
Apr 24, 2023 4.990 5.000 4.775 4.900 77,333 -0.10(-2.00%)
Apr 21, 2023 4.880 5.025 4.800 5.000 139,308 +0.12(+2.46%)
Apr 20, 2023 4.860 5.000 4.820 4.880 52,032 -0.06(-1.21%)
Apr 19, 2023 4.620 4.960 4.620 4.940 294,203 +0.25(+5.33%)
Apr 18, 2023 5.040 5.090 4.560 4.690 368,857 -0.35(-6.94%)
Apr 17, 2023 5.200 5.240 5.010 5.040 88,884 -0.21(-4.00%)
Apr 14, 2023 5.330 5.400 4.980 5.250 210,698 -0.07(-1.32%)
Apr 13, 2023 5.150 5.460 5.050 5.320 183,273 +0.21(+4.11%)
Apr 12, 2023 5.280 5.310 4.970 5.110 157,259 -0.10(-1.92%)
Apr 11, 2023 4.870 5.230 4.870 5.210 162,664 +0.37(+7.64%)
Apr 10, 2023 4.540 4.840 4.430 4.840 137,838 +0.20(+4.31%)
Apr 06, 2023 4.760 4.840 4.500 4.640 190,169 -0.12(-2.52%)
Apr 05, 2023 4.800 4.859 4.600 4.760 179,612 -0.06(-1.24%)
Apr 04, 2023 5.190 5.240 4.810 4.820 220,708 -0.35(-6.77%)
Apr 03, 2023 5.070 5.290 4.960 5.170 307,661 +0.13(+2.58%)
Mar 31, 2023 5.000 5.060 4.730 5.040 189,351 +0.07(+1.41%)
Mar 30, 2023 5.100 5.100 4.910 4.970 83,513 +0.01(+0.20%)
Mar 29, 2023 4.850 4.970 4.760 4.960 96,638 +0.19(+3.98%)
Mar 28, 2023 4.710 4.875 4.700 4.770 92,395 +0.04(+0.85%)
Mar 27, 2023 4.630 4.740 4.500 4.730 130,812 +0.17(+3.73%)
Mar 24, 2023 4.660 4.780 4.520 4.560 156,079 -0.15(-3.18%)
Mar 23, 2023 4.930 5.040 4.705 4.710 109,289 -0.09(-1.87%)
Mar 22, 2023 4.910 5.025 4.640 4.800 103,375 -0.12(-2.44%)
Mar 21, 2023 4.640 5.090 4.640 4.920 153,764 +0.34(+7.42%)
Mar 20, 2023 4.840 4.840 4.560 4.580 128,379 -0.15(-3.17%)
Mar 17, 2023 4.790 4.950 4.640 4.730 177,405 -0.09(-1.87%)
Mar 16, 2023 4.890 4.990 4.587 4.820 220,845 -0.14(-2.82%)
Mar 15, 2023 4.800 5.000 4.591 4.960 236,514 +0.14(+2.90%)
Mar 14, 2023 4.830 4.890 4.400 4.820 311,667 +0.23(+5.01%)
Mar 13, 2023 4.320 5.060 4.290 4.590 438,636 +0.19(+4.32%)
Mar 10, 2023 4.750 5.110 4.340 4.400 1,847,282 -1.24(-21.99%)
Mar 09, 2023 5.820 6.110 5.600 5.640 342,590 -0.25(-4.24%)
Mar 08, 2023 6.130 6.130 5.810 5.890 242,153 -0.13(-2.16%)
Mar 07, 2023 5.740 6.070 5.611 6.020 262,994 +0.28(+4.88%)
Mar 06, 2023 5.410 5.900 5.230 5.740 346,463 +0.35(+6.49%)
Mar 03, 2023 5.410 5.500 5.220 5.390 346,865 +0.01(+0.19%)
Mar 02, 2023 5.710 5.710 5.370 5.380 270,110 -0.36(-6.27%)
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.