Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AirSculpt Technologies, Inc. - Common Stock (NQ: AIRS )

5.765 -0.235 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.950 6.125 5.705 5.765 152,209 -0.24(-3.92%)
Feb 13, 2025 5.740 6.070 5.740 6.000 79,760 +0.31(+5.45%)
Feb 12, 2025 5.250 5.860 5.250 5.690 145,421 +0.29(+5.37%)
Feb 11, 2025 5.310 5.560 5.255 5.400 143,288 -0.05(-0.92%)
Feb 10, 2025 5.410 5.620 5.250 5.450 104,474 +0.11(+2.06%)
Feb 07, 2025 5.510 5.748 5.310 5.340 84,794 -0.17(-3.09%)
Feb 06, 2025 5.810 6.070 5.510 5.510 88,501 -0.30(-5.16%)
Feb 05, 2025 5.690 5.950 5.460 5.810 172,785 +0.23(+4.12%)
Feb 04, 2025 4.900 5.620 4.840 5.580 200,856 +0.66(+13.41%)
Feb 03, 2025 4.750 5.209 4.640 4.920 226,163 +0.13(+2.71%)
Jan 31, 2025 4.860 5.302 4.770 4.790 282,422 -0.06(-1.24%)
Jan 30, 2025 4.830 4.976 4.790 4.850 114,709 +0.09(+1.89%)
Jan 29, 2025 4.600 4.960 4.600 4.760 61,545 +0.00(+0.00%)
Jan 28, 2025 4.780 5.190 4.710 4.760 152,872 +0.01(+0.21%)
Jan 27, 2025 5.030 5.040 4.660 4.750 160,144 -0.36(-7.05%)
Jan 24, 2025 5.250 5.351 5.100 5.110 94,704 -0.15(-2.85%)
Jan 23, 2025 4.980 5.290 4.980 5.260 138,492 +0.19(+3.75%)
Jan 22, 2025 5.290 5.404 5.040 5.070 212,500 -0.22(-4.16%)
Jan 21, 2025 5.400 5.400 4.820 5.290 335,057 -0.04(-0.75%)
Jan 17, 2025 4.910 5.350 4.850 5.330 208,094 +0.40(+8.11%)
Jan 16, 2025 5.010 5.066 4.830 4.930 104,939 -0.07(-1.40%)
Jan 15, 2025 5.090 5.145 4.660 5.000 180,562 +0.08(+1.63%)
Jan 14, 2025 4.790 4.990 4.450 4.920 263,080 +0.13(+2.71%)
Jan 13, 2025 4.050 5.060 3.830 4.790 939,742 -1.19(-19.90%)
Jan 10, 2025 5.940 6.156 5.910 5.980 181,981 -0.05(-0.83%)
Jan 08, 2025 6.270 6.270 5.790 6.030 145,259 -0.02(-0.33%)
Jan 07, 2025 6.000 6.220 5.954 6.050 175,376 +0.07(+1.17%)
Jan 06, 2025 5.760 6.260 5.760 5.980 341,707 +0.13(+2.22%)
Jan 03, 2025 5.570 6.020 5.450 5.850 275,233 +0.43(+7.93%)
Jan 02, 2025 5.230 5.600 5.230 5.420 305,403 +0.23(+4.43%)
Dec 31, 2024 5.190 0 -0.31(-5.64%)
Dec 30, 2024 5.580 5.580 5.040 5.500 341,926 -0.08(-1.43%)
Dec 27, 2024 5.590 5.680 5.175 5.580 133,879 -0.06(-1.06%)
Dec 26, 2024 5.420 5.650 5.365 5.640 313,777 +0.20(+3.68%)
Dec 24, 2024 5.410 5.670 5.220 5.440 215,990 +0.03(+0.55%)
Dec 23, 2024 5.550 5.590 5.330 5.410 159,394 +0.06(+1.12%)
Dec 20, 2024 5.410 5.815 5.340 5.350 338,190 -0.14(-2.55%)
Dec 19, 2024 5.870 5.970 5.350 5.490 296,376 -0.36(-6.15%)
Dec 18, 2024 6.290 6.490 5.818 5.850 286,513 -0.44(-7.00%)
Dec 17, 2024 6.220 6.600 6.010 6.290 294,132 +0.31(+5.18%)
Dec 16, 2024 5.650 6.170 5.620 5.980 368,758 +0.30(+5.28%)
Dec 13, 2024 5.850 5.850 5.580 5.680 169,097 -0.20(-3.40%)
Dec 12, 2024 6.070 6.070 5.820 5.880 221,789 -0.27(-4.39%)
Dec 11, 2024 6.610 6.642 6.120 6.150 249,800 -0.37(-5.67%)
Dec 10, 2024 6.590 6.840 6.325 6.520 136,297 +0.29(+4.65%)
Dec 09, 2024 6.550 7.085 6.070 6.230 253,362 -0.25(-3.86%)
Dec 06, 2024 7.100 7.190 6.450 6.480 266,617 -0.59(-8.35%)
Dec 05, 2024 7.370 7.650 7.040 7.070 319,256 -0.32(-4.33%)
Dec 04, 2024 7.650 7.650 7.106 7.390 184,440 -0.12(-1.60%)
Dec 03, 2024 6.910 7.510 6.788 7.510 165,367 +0.59(+8.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.