Skip to main content

Airsculpt Technologies Inc (NQ: AIRS )

7.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.