Skip to main content

Airsculpt Technologies Inc (NQ: AIRS )

6.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 5.830 6.530 5.830 6.310 215,979 +0.46(+7.86%)
Feb 23, 2024 4.530 5.930 4.500 5.850 1,148,843 -0.35(-5.65%)
Feb 22, 2024 6.250 6.480 6.110 6.200 102,812 -0.09(-1.43%)
Feb 21, 2024 6.590 6.844 6.145 6.290 51,227 -0.35(-5.27%)
Feb 20, 2024 7.080 7.080 6.520 6.640 75,609 -0.45(-6.35%)
Feb 16, 2024 7.200 7.380 7.060 7.090 37,204 -0.12(-1.66%)
Feb 15, 2024 6.950 7.215 6.810 7.210 63,241 +0.27(+3.89%)
Feb 14, 2024 6.740 6.960 6.660 6.940 55,508 +0.33(+4.99%)
Feb 13, 2024 6.850 6.970 6.580 6.610 89,342 -0.49(-6.90%)
Feb 12, 2024 7.040 7.310 6.960 7.100 49,970 +0.06(+0.85%)
Feb 09, 2024 6.890 7.110 6.802 7.040 93,375 +0.15(+2.18%)
Feb 08, 2024 6.630 6.940 6.550 6.890 61,455 +0.25(+3.77%)
Feb 07, 2024 6.820 6.840 6.490 6.640 141,248 -0.25(-3.63%)
Feb 06, 2024 6.900 7.030 6.700 6.890 89,812 -0.14(-1.99%)
Feb 05, 2024 7.430 7.430 6.990 7.030 55,317 -0.42(-5.64%)
Feb 02, 2024 7.010 7.480 7.000 7.450 106,035 +0.31(+4.34%)
Feb 01, 2024 7.330 7.850 6.890 7.140 65,264 -0.12(-1.65%)
Jan 31, 2024 7.640 7.690 7.225 7.260 89,526 -0.37(-4.85%)
Jan 30, 2024 7.810 8.150 7.450 7.630 59,818 -0.12(-1.55%)
Jan 29, 2024 7.760 7.845 7.630 7.750 26,550 +0.07(+0.91%)
Jan 26, 2024 7.840 7.960 7.430 7.680 129,283 +0.04(+0.52%)
Jan 25, 2024 7.790 7.945 7.410 7.640 54,343 +0.00(+0.00%)
Jan 24, 2024 8.300 8.300 7.620 7.640 117,046 -0.55(-6.72%)
Jan 23, 2024 8.150 8.220 7.910 8.190 90,821 +0.07(+0.86%)
Jan 22, 2024 7.800 8.170 7.661 8.120 45,417 +0.35(+4.57%)
Jan 19, 2024 8.000 8.000 7.586 7.765 291,757 -0.20(-2.45%)
Jan 18, 2024 8.000 8.080 7.640 7.960 51,404 +0.01(+0.13%)
Jan 17, 2024 7.820 8.060 7.690 7.950 57,449 +0.00(+0.00%)
Jan 16, 2024 7.570 8.030 7.280 7.950 91,254 -0.03(-0.38%)
Jan 12, 2024 8.120 8.130 7.575 7.980 34,404 -0.02(-0.25%)
Jan 11, 2024 7.970 8.272 7.880 8.000 98,144 +0.02(+0.25%)
Jan 10, 2024 8.030 8.050 7.721 7.980 52,383 +0.01(+0.13%)
Jan 09, 2024 7.810 8.098 7.790 7.970 44,189 -0.03(-0.38%)
Jan 08, 2024 7.370 8.180 7.353 8.000 95,125 +0.64(+8.70%)
Jan 05, 2024 7.070 7.500 7.070 7.360 102,688 +0.22(+3.08%)
Jan 04, 2024 6.970 7.500 6.902 7.140 153,993 +0.20(+2.88%)
Jan 03, 2024 7.220 7.390 6.880 6.940 64,129 -0.25(-3.48%)
Jan 02, 2024 7.480 7.540 6.975 7.190 135,954 -0.30(-4.01%)
Dec 29, 2023 7.440 7.575 7.400 7.490 50,071 -0.02(-0.27%)
Dec 28, 2023 7.600 7.840 7.500 7.510 62,670 -0.12(-1.57%)
Dec 27, 2023 7.450 7.780 7.400 7.630 49,358 +0.23(+3.11%)
Dec 26, 2023 7.360 7.500 7.330 7.400 72,718 +0.12(+1.65%)
Dec 22, 2023 7.330 7.350 7.180 7.280 28,567 +0.02(+0.28%)
Dec 21, 2023 7.230 7.500 7.150 7.260 98,666 +0.00(+0.00%)
Dec 20, 2023 7.350 7.560 7.180 7.260 96,809 -0.12(-1.63%)
Dec 19, 2023 7.350 7.700 7.262 7.380 218,706 +0.18(+2.50%)
Dec 18, 2023 6.890 7.440 6.550 7.200 123,014 +0.38(+5.57%)
Dec 15, 2023 6.630 7.000 6.500 6.820 223,822 +0.31(+4.76%)
Dec 14, 2023 6.590 6.970 6.400 6.510 161,817 -0.06(-0.91%)
Dec 13, 2023 6.230 6.630 5.835 6.570 87,724 +0.59(+9.87%)
Dec 12, 2023 5.980 6.070 5.912 5.980 21,871 +0.03(+0.50%)
Dec 11, 2023 5.940 6.060 5.740 5.950 38,294 +0.07(+1.19%)
Dec 08, 2023 5.910 6.100 5.650 5.880 37,991 +0.00(+0.00%)
Dec 07, 2023 5.890 5.905 5.695 5.880 35,320 +0.05(+0.86%)
Dec 06, 2023 5.780 5.970 5.740 5.830 46,190 +0.06(+1.04%)
Dec 05, 2023 5.690 5.780 5.480 5.770 59,813 -0.02(-0.35%)
Dec 04, 2023 5.560 6.000 5.560 5.790 90,824 +0.18(+3.21%)
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.