Airship AI (AISP) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free AISP Stock Alerts $4.17 -0.06 (-1.42%) (As of 05/31/2024 08:50 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Airship AI Stock Price Performance5 Day Performance+8.88%1 Month Performance-30.96%3 Month Performance+179.87%Year-To-Date Performance+145.29% Receive AISP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Airship AI and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …Find out details on these three critical Nvidia partners immediately. AISP Stock Chart for Monday, June, 3, 2024 AISP Chart by TradingView Airship AI Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$4.23$4.17-1.42%$4.38$4.07176,717 shs$96.58 million05/30/2024$3.83$4.23+10.44%$4.44$3.90403,302 shs$97.97 million05/29/2024$3.85$3.83-0.52%$4.19$3.76318,343 shs$88.70 million05/28/2024$3.98$3.85-3.27%$4.00$3.65348,574 shs$89.16 million05/27/2024$3.98$3.98$4.10$3.88170,700 shs$92.18 million05/24/2024$3.87$3.98+2.84%$4.10$3.88170,446 shs$92.18 million Get the Latest News and Ratings for AISP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Airship AI and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$4.64$3.87-16.59%$4.63$3.81577,570 shs$88.44 million05/22/2024$4.71$4.64-1.49%$4.88$4.55148,304 shs$106.02 million05/21/2024$4.44$4.71+6.08%$4.85$4.50219,494 shs$107.62 million05/20/2024$4.36$4.44+1.83%$4.80$4.43363,665 shs$101.45 million05/17/2024$5.35$4.36-18.50%$5.26$4.28699,319 shs$99.63 million05/16/2024$5.34$5.35+0.19%$5.52$5.18353,100 shs$122.25 million05/15/2024$6.03$5.34-11.44%$5.90$5.21734,812 shs$122.02 million05/14/2024$5.49$6.03+9.84%$6.30$5.26732,555 shs$137.79 million05/13/2024$5.29$5.49+3.78%$5.49$5.17380,736 shs$125.45 million05/10/2024$5.33$5.29-0.75%$5.48$5.10330,920 shs$120.89 million05/09/2024$6.31$5.33-15.53%$5.74$4.981.07 million shs$121.80 million05/08/2024$6.36$6.31-0.79%$6.58$6.06253,783 shs$144.18 million05/07/2024$6.69$6.36-4.93%$6.71$6.25275,776 shs$145.33 million05/06/2024$6.04$6.69+10.76%$6.96$6.16424,642 shs$152.87 million05/03/2024$6.65$6.04-9.17%$6.88$5.98536,329 shs$138.01 million05/02/2024$6.82$6.65-2.49%$7.03$6.64213,895 shs$151.95 million05/01/2024$7.36$6.82-7.34%$7.26$6.62479,380 shs$155.84 million04/30/2024$7.13$7.36+3.23%$7.49$6.88378,591 shs$168.18 million04/29/2024$7.43$7.13-4.04%$7.60$7.13281,011 shs$162.92 million04/26/2024$7.30$7.43+1.78%$7.82$7.20411,525 shs$169.78 million04/25/2024$7.18$7.30+1.67%$7.68$6.93465,678 shs$166.81 million04/24/2024$7.93$7.18-9.46%$7.92$7.16395,542 shs$164.08 million04/23/2024$7.43$7.93+6.73%$8.16$7.31521,773 shs$181.20 million04/22/2024$6.67$7.43+11.39%$7.77$6.72778,359 shs$169.78 million04/19/2024$7.61$6.67-12.35%$7.73$6.61551,781 shs$152.41 million04/18/2024$8.15$7.61-6.63%$8.31$7.57445,435 shs$173.89 million04/17/2024$8.08$8.15+0.87%$8.44$7.98312,289 shs$186.23 million04/16/2024$9.00$8.08-10.22%$8.83$8.00661,617 shs$184.63 million04/15/2024$7.96$9.00+13.07%$9.25$7.851.27 million shs$205.65 million04/12/2024$8.64$7.96-7.87%$8.79$7.90413,480 shs$91.46 million04/11/2024$8.58$8.64+0.70%$9.00$8.40484,821 shs$99.27 million04/10/2024$8.22$8.58+4.38%$9.49$8.251.18 million shs$98.58 million04/09/2024$9.94$8.22-17.30%$9.94$8.221.10 million shs$94.45 million04/08/2024$9.79$9.94+1.53%$10.00$9.061.09 million shs$114.21 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$9.64$9.79+1.56%$10.32$9.401.02 million shs$112.45 million04/04/2024$10.99$9.64-12.28%$11.70$9.592.27 million shs$110.76 million04/03/2024$8.94$10.99+22.93%$11.04$9.103.89 million shs$126.28 million04/02/2024$8.10$8.94+10.37%$9.78$7.292.69 million shs$102.72 million04/01/2024$6.59$8.10+22.91%$8.26$6.152.82 million shs$93.07 million03/29/2024$6.59$6.59$7.90$6.50932,457 shs$75.72 million03/28/2024$7.65$6.59-13.86%$7.90$6.50911,152 shs$75.72 million03/27/2024$8.67$7.65-11.76%$8.36$7.65694,025 shs$87.90 million03/26/2024$8.31$8.67+4.33%$8.73$8.04817,065 shs$99.62 million03/25/2024$9.40$8.31-11.60%$9.21$8.171.66 million shs$95.45 million03/22/2024$8.67$9.40+8.42%$9.49$7.402.11 million shs$108.01 million03/21/2024$10.31$8.67-15.91%$10.20$8.502.40 million shs$99.62 million03/20/2024$12.77$10.31-19.26%$13.00$8.604.07 million shs$118.42 million03/19/2024$13.47$12.77-5.20%$14.30$10.904.31 million shs$146.73 million03/18/2024$10.75$13.47+25.30%$13.87$10.805.78 million shs$154.77 million03/15/2024$9.93$10.75+8.26%$10.98$9.364.73 million shs$123.47 million03/14/2024$10.07$9.93-1.39%$10.05$8.053.19 million shs$114.10 million03/13/2024$7.65$10.07+31.63%$10.18$7.167.36 million shs$115.70 million03/12/2024$6.87$7.65+11.35%$7.70$6.902.48 million shs$87.90 million03/11/2024$6.80$6.87+1.03%$7.82$6.254.19 million shs$78.91 million03/08/2024$5.50$6.80+23.64%$6.96$5.525.33 million shs$78.13 million03/07/2024$6.92$5.50-20.52%$5.99$4.766.50 million shs$63.20 million03/06/2024$4.95$6.92+39.80%$9.32$6.2867.44 million shs$79.48 million03/05/2024$1.65$4.95+200.00%$5.97$2.63216.73 million shs$56.88 million03/04/2024$1.49$1.65+10.74%$1.70$1.49196,519 shs$18.96 million Related Companies: RCAT Stock Chart AIXI Stock Chart SKIL Stock Chart FAAS Stock Chart CCRD Stock Chart MAQC Stock Chart ARQQ Stock Chart EXFY Stock Chart CXAI Stock Chart GRRR Stock Chart Receive AISP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Airship AI and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AISP) was last updated on 6/3/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden Nomination CANCELED?The Freeport SocietyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBill Gates is all about this tiny $2 stockTimothy SykesBiden replacement revealed?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Airship AI Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.