Skip to main content

Airsculpt Technologies Inc (NQ: AIRS )

3.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.950 4.060 3.800 3.910 25,445 -0.03(-0.76%)
Jun 21, 2024 4.010 4.100 3.880 3.940 43,782 -0.06(-1.50%)
Jun 20, 2024 4.000 4.100 3.950 4.000 68,253 -0.01(-0.25%)
Jun 18, 2024 4.000 4.070 4.000 4.010 41,410 +0.02(+0.50%)
Jun 17, 2024 4.130 4.470 3.990 3.990 174,262 -0.18(-4.32%)
Jun 14, 2024 4.110 4.230 4.000 4.170 63,793 +0.01(+0.24%)
Jun 13, 2024 4.180 4.370 4.115 4.160 28,203 -0.04(-0.95%)
Jun 12, 2024 4.390 4.610 4.200 4.200 78,622 -0.05(-1.18%)
Jun 11, 2024 4.090 4.320 4.090 4.250 31,419 +0.10(+2.41%)
Jun 10, 2024 4.270 4.560 4.090 4.150 32,007 -0.16(-3.71%)
Jun 07, 2024 4.210 4.379 4.030 4.310 31,238 +0.00(+0.00%)
Jun 06, 2024 4.250 4.422 4.180 4.310 36,844 +0.06(+1.41%)
Jun 05, 2024 4.160 4.270 4.080 4.250 15,123 +0.10(+2.41%)
Jun 04, 2024 4.130 4.180 4.000 4.150 91,991 -0.05(-1.19%)
Jun 03, 2024 4.110 4.290 4.030 4.200 99,994 +0.09(+2.19%)
May 31, 2024 4.170 4.280 4.000 4.110 42,961 -0.02(-0.48%)
May 30, 2024 4.540 4.540 4.100 4.130 37,138 -0.40(-8.83%)
May 29, 2024 4.210 4.663 4.060 4.530 89,487 +0.18(+4.14%)
May 28, 2024 3.600 4.380 3.600 4.350 424,161 +0.84(+23.93%)
May 24, 2024 3.400 3.860 3.310 3.510 131,896 +0.11(+3.24%)
May 23, 2024 3.340 3.400 3.210 3.400 254,506 +0.05(+1.49%)
May 22, 2024 3.900 4.256 3.300 3.350 84,968 -0.54(-13.88%)
May 21, 2024 4.290 4.440 3.790 3.890 135,463 -0.42(-9.74%)
May 20, 2024 4.650 4.720 4.270 4.310 43,121 -0.35(-7.51%)
May 17, 2024 4.340 4.720 4.220 4.660 55,393 +0.34(+7.87%)
May 16, 2024 4.605 4.605 4.120 4.320 52,987 -0.14(-3.14%)
May 15, 2024 4.640 4.760 4.430 4.460 34,889 -0.10(-2.19%)
May 14, 2024 4.750 4.866 4.400 4.560 50,544 -0.11(-2.36%)
May 13, 2024 4.740 4.970 4.575 4.670 125,295 -0.07(-1.48%)
May 10, 2024 5.050 5.130 4.690 4.740 196,232 -0.65(-12.06%)
May 09, 2024 5.540 5.660 5.320 5.390 51,757 -0.21(-3.75%)
May 08, 2024 5.750 5.795 5.300 5.600 89,113 -0.15(-2.61%)
May 07, 2024 5.580 5.900 5.580 5.750 50,369 +0.15(+2.68%)
May 06, 2024 5.510 5.680 5.435 5.600 27,466 +0.13(+2.47%)
May 03, 2024 5.590 5.600 5.360 5.465 27,998 -0.04(-0.64%)
May 02, 2024 5.560 5.595 5.400 5.500 41,383 -0.01(-0.18%)
May 01, 2024 5.550 5.647 5.500 5.510 30,883 +0.00(+0.00%)
Apr 30, 2024 5.450 5.570 5.400 5.510 20,473 -0.07(-1.25%)
Apr 29, 2024 5.560 5.730 5.350 5.580 18,407 -0.03(-0.53%)
Apr 26, 2024 5.500 5.690 5.460 5.610 9,870 +0.09(+1.63%)
Apr 25, 2024 5.712 5.712 5.300 5.520 29,741 -0.11(-1.95%)
Apr 24, 2024 5.670 5.690 5.375 5.630 22,041 -0.02(-0.35%)
Apr 23, 2024 5.530 5.740 5.500 5.650 20,544 -0.01(-0.18%)
Apr 22, 2024 5.680 5.750 5.500 5.660 13,999 -0.04(-0.70%)
Apr 19, 2024 5.380 5.735 5.360 5.700 22,758 +0.26(+4.78%)
Apr 18, 2024 5.370 5.562 5.350 5.440 32,833 +0.03(+0.55%)
Apr 17, 2024 5.400 5.660 5.390 5.410 35,905 +0.16(+3.05%)
Apr 16, 2024 5.320 5.475 5.140 5.250 9,363 +0.00(+0.00%)
Apr 15, 2024 5.420 5.430 5.195 5.250 19,689 -0.19(-3.49%)
Apr 12, 2024 5.700 5.700 5.230 5.440 16,133 -0.19(-3.37%)
Apr 11, 2024 5.370 5.660 5.370 5.630 42,687 +0.17(+3.11%)
Apr 10, 2024 5.380 5.530 5.380 5.460 23,655 -0.13(-2.33%)
Apr 09, 2024 5.490 5.610 5.375 5.590 20,352 +0.08(+1.45%)
Apr 08, 2024 5.580 5.740 5.411 5.510 14,068 +0.02(+0.36%)
Apr 05, 2024 5.420 5.590 5.420 5.490 28,097 +0.07(+1.29%)
Apr 04, 2024 5.655 5.700 5.420 5.420 25,776 -0.17(-3.04%)
Apr 03, 2024 5.890 5.910 5.580 5.590 15,140 -0.06(-1.06%)
Apr 02, 2024 5.820 6.130 5.630 5.650 41,941 -0.35(-5.83%)
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.