UK markets open in 3 hours 19 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,235.48 +14.86 (+0.08%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.90 -4.00 (-0.16%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,002.82 -1,002.97 (-1.79%)
Airship AI Holdings, Inc. (AISP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.5000 | 4.8500 | 4.5000 | 4.7100 | 4.7100 | 222,300 |
| 20 May 2024 | 4.5900 | 4.8000 | 4.4300 | 4.4400 | 4.4400 | 364,600 |
| 17 May 2024 | 5.1900 | 5.2600 | 4.2800 | 4.3600 | 4.3600 | 705,300 |
| 16 May 2024 | 5.4200 | 5.5200 | 5.1750 | 5.3500 | 5.3500 | 353,600 |
| 15 May 2024 | 5.5900 | 5.9000 | 5.2120 | 5.3400 | 5.3400 | 736,600 |
| 14 May 2024 | 5.4200 | 6.3000 | 5.2600 | 6.0300 | 6.0300 | 736,000 |
| 13 May 2024 | 5.2300 | 5.4900 | 5.1700 | 5.4900 | 5.4900 | 408,600 |
| 10 May 2024 | 5.3600 | 5.4760 | 5.1000 | 5.2900 | 5.2900 | 337,600 |
| 09 May 2024 | 5.7000 | 5.7350 | 4.9800 | 5.3300 | 5.3300 | 1,083,500 |
| 08 May 2024 | 6.2600 | 6.5800 | 6.0620 | 6.3100 | 6.3100 | 253,600 |
| 07 May 2024 | 6.6800 | 6.7100 | 6.2500 | 6.3600 | 6.3600 | 278,100 |
| 06 May 2024 | 6.1600 | 6.9600 | 6.1600 | 6.6900 | 6.6900 | 430,500 |
| 03 May 2024 | 6.8100 | 6.8760 | 5.9800 | 6.0400 | 6.0400 | 537,100 |
| 02 May 2024 | 6.9000 | 7.0330 | 6.6400 | 6.6500 | 6.6500 | 216,000 |
| 01 May 2024 | 7.2600 | 7.2600 | 6.6190 | 6.8200 | 6.8200 | 479,800 |
| 30 Apr 2024 | 7.1300 | 7.4900 | 6.8840 | 7.3600 | 7.3600 | 381,300 |
| 29 Apr 2024 | 7.3500 | 7.6000 | 7.1300 | 7.1300 | 7.1300 | 281,400 |
| 26 Apr 2024 | 7.2000 | 7.8200 | 7.2000 | 7.4300 | 7.4300 | 411,500 |
| 25 Apr 2024 | 7.1800 | 7.7000 | 6.9300 | 7.3000 | 7.3000 | 465,600 |
| 24 Apr 2024 | 7.8900 | 7.9270 | 7.1600 | 7.1800 | 7.1800 | 395,600 |
| 23 Apr 2024 | 7.3700 | 8.1600 | 7.3100 | 7.9300 | 7.9300 | 521,800 |
| 22 Apr 2024 | 6.7300 | 7.7700 | 6.7200 | 7.4300 | 7.4300 | 780,400 |
| 19 Apr 2024 | 7.6600 | 7.8000 | 6.6100 | 6.6700 | 6.6700 | 549,700 |
| 18 Apr 2024 | 8.2000 | 8.3100 | 7.5700 | 7.6100 | 7.6100 | 446,700 |
| 17 Apr 2024 | 8.1800 | 8.4400 | 7.9800 | 8.1500 | 8.1500 | 312,300 |
| 16 Apr 2024 | 8.7700 | 8.8300 | 8.0000 | 8.0800 | 8.0800 | 661,800 |
| 15 Apr 2024 | 7.8900 | 9.2600 | 7.8100 | 9.0000 | 9.0000 | 1,274,200 |
| 12 Apr 2024 | 8.5000 | 8.7900 | 7.9000 | 7.9600 | 7.9600 | 413,500 |
| 11 Apr 2024 | 8.6200 | 9.0000 | 8.4000 | 8.6400 | 8.6400 | 485,500 |
| 10 Apr 2024 | 8.2800 | 9.4900 | 8.2500 | 8.5800 | 8.5800 | 1,183,900 |
| 09 Apr 2024 | 9.9000 | 9.9400 | 8.2000 | 8.2200 | 8.2200 | 1,106,400 |
| 08 Apr 2024 | 9.6000 | 10.0000 | 9.0570 | 9.9400 | 9.9400 | 1,094,700 |
| 05 Apr 2024 | 9.7300 | 10.3200 | 9.4030 | 9.7900 | 9.7900 | 1,022,600 |
| 04 Apr 2024 | 11.0500 | 11.7000 | 9.5900 | 9.6400 | 9.6400 | 2,273,700 |
| 03 Apr 2024 | 9.2100 | 11.0400 | 9.1000 | 10.9900 | 10.9900 | 3,896,700 |
| 02 Apr 2024 | 7.7800 | 9.7800 | 7.2900 | 8.9400 | 8.9400 | 2,696,200 |
| 01 Apr 2024 | 6.5700 | 8.2600 | 6.1500 | 8.1000 | 8.1000 | 2,912,100 |
| 28 Mar 2024 | 7.4600 | 7.8990 | 6.5000 | 6.5900 | 6.5900 | 932,500 |
| 27 Mar 2024 | 8.3600 | 8.3600 | 7.6500 | 7.6500 | 7.6500 | 697,900 |
| 26 Mar 2024 | 8.2400 | 8.7300 | 8.0400 | 8.6700 | 8.6700 | 817,500 |
| 25 Mar 2024 | 8.9000 | 9.2120 | 8.1500 | 8.3100 | 8.3100 | 1,665,700 |
| 22 Mar 2024 | 8.3700 | 9.4900 | 7.4000 | 9.4000 | 9.4000 | 2,119,700 |
| 21 Mar 2024 | 9.8000 | 10.2500 | 8.5000 | 8.6700 | 8.6700 | 2,400,500 |
| 20 Mar 2024 | 12.6700 | 12.9950 | 8.6000 | 10.3100 | 10.3100 | 4,086,800 |
| 19 Mar 2024 | 11.8900 | 14.3190 | 10.9000 | 12.7700 | 12.7700 | 4,318,400 |
| 18 Mar 2024 | 10.8600 | 13.8700 | 10.8040 | 13.4700 | 13.4700 | 5,881,800 |
| 15 Mar 2024 | 9.5000 | 10.9800 | 9.3600 | 10.7500 | 10.7500 | 4,732,100 |
| 14 Mar 2024 | 9.0700 | 10.0500 | 8.0500 | 9.9300 | 9.9300 | 3,195,900 |
| 13 Mar 2024 | 7.5000 | 10.1800 | 7.1600 | 10.0700 | 10.0700 | 7,385,500 |
| 12 Mar 2024 | 7.4900 | 7.7000 | 6.9000 | 7.6500 | 7.6500 | 2,485,200 |
| 11 Mar 2024 | 6.6200 | 7.8200 | 6.2500 | 6.8700 | 6.8700 | 4,204,900 |
| 08 Mar 2024 | 5.6200 | 6.9600 | 5.5200 | 6.8000 | 6.8000 | 5,325,800 |
| 07 Mar 2024 | 5.5500 | 5.9900 | 4.7600 | 5.5000 | 5.5000 | 6,495,000 |
| 06 Mar 2024 | 8.9300 | 9.3160 | 6.2800 | 6.9200 | 6.9200 | 67,979,100 |
| 05 Mar 2024 | 3.3000 | 5.9700 | 2.6300 | 4.9500 | 4.9500 | 217,603,600 |
| 04 Mar 2024 | 1.4900 | 1.7000 | 1.4900 | 1.6500 | 1.6500 | 196,500 |
| 01 Mar 2024 | 1.5400 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 113,500 |
| 29 Feb 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5300 | 1.5300 | 87,700 |
| 28 Feb 2024 | 1.6500 | 1.6600 | 1.5250 | 1.6100 | 1.6100 | 106,900 |
| 27 Feb 2024 | 1.4900 | 1.6200 | 1.4500 | 1.6000 | 1.6000 | 207,000 |
| 26 Feb 2024 | 1.5000 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 70,400 |
| 23 Feb 2024 | 1.5400 | 1.6000 | 1.4270 | 1.4900 | 1.4900 | 100,000 |
| 22 Feb 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 54,000 |
| 21 Feb 2024 | 1.5690 | 1.6400 | 1.4700 | 1.5400 | 1.5400 | 184,400 |
| 20 Feb 2024 | 1.6600 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 84,300 |
| 16 Feb 2024 | 1.7800 | 1.7800 | 1.6500 | 1.7100 | 1.7100 | 83,900 |
| 15 Feb 2024 | 1.6000 | 1.7500 | 1.5100 | 1.6700 | 1.6700 | 243,000 |
| 14 Feb 2024 | 1.6900 | 1.7200 | 1.6100 | 1.6220 | 1.6220 | 134,500 |
| 13 Feb 2024 | 1.6600 | 1.8700 | 1.6000 | 1.6100 | 1.6100 | 285,000 |
| 12 Feb 2024 | 1.4700 | 1.8000 | 1.4000 | 1.7100 | 1.7100 | 749,600 |
| 09 Feb 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 54,500 |
| 08 Feb 2024 | 1.5200 | 1.5200 | 1.3400 | 1.4000 | 1.4000 | 213,500 |
| 07 Feb 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4620 | 1.4620 | 100,100 |
| 06 Feb 2024 | 1.5100 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 70,400 |
| 05 Feb 2024 | 1.5100 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 128,900 |
| 02 Feb 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 63,100 |
| 01 Feb 2024 | 1.5400 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 60,600 |
| 31 Jan 2024 | 1.5400 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 64,100 |
| 30 Jan 2024 | 1.5130 | 1.5900 | 1.4900 | 1.5800 | 1.5800 | 67,000 |
| 29 Jan 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 71,800 |
| 26 Jan 2024 | 1.5400 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 136,800 |
| 25 Jan 2024 | 1.6400 | 1.6600 | 1.5100 | 1.5400 | 1.5400 | 113,900 |
| 24 Jan 2024 | 1.5200 | 1.6900 | 1.5200 | 1.5800 | 1.5800 | 177,300 |
| 23 Jan 2024 | 1.5900 | 1.7000 | 1.5150 | 1.5300 | 1.5300 | 263,600 |
| 22 Jan 2024 | 1.5000 | 1.6900 | 1.4900 | 1.5800 | 1.5800 | 190,800 |
| 19 Jan 2024 | 1.5000 | 1.5000 | 1.4150 | 1.5000 | 1.5000 | 195,400 |
| 18 Jan 2024 | 1.5700 | 1.5750 | 1.4400 | 1.4500 | 1.4500 | 153,500 |
| 17 Jan 2024 | 1.5700 | 1.6350 | 1.4910 | 1.5400 | 1.5400 | 170,100 |
| 16 Jan 2024 | 1.7100 | 1.8500 | 1.6000 | 1.6200 | 1.6200 | 242,100 |
| 12 Jan 2024 | 1.5900 | 1.7750 | 1.5610 | 1.7300 | 1.7300 | 306,800 |
| 11 Jan 2024 | 1.5700 | 1.6300 | 1.4800 | 1.5500 | 1.5500 | 259,200 |
| 10 Jan 2024 | 1.6400 | 1.6700 | 1.5400 | 1.6000 | 1.6000 | 346,200 |
| 09 Jan 2024 | 1.8100 | 1.8500 | 1.6100 | 1.6500 | 1.6500 | 551,100 |
| 08 Jan 2024 | 1.8500 | 2.0000 | 1.7900 | 1.8100 | 1.8100 | 453,700 |
| 05 Jan 2024 | 2.0300 | 2.0900 | 1.7500 | 1.8900 | 1.8900 | 857,600 |
| 04 Jan 2024 | 2.0300 | 2.3300 | 2.0000 | 2.1100 | 2.1100 | 1,580,300 |
| 03 Jan 2024 | 1.6600 | 2.9900 | 1.6300 | 2.2200 | 2.2200 | 18,415,000 |
| 02 Jan 2024 | 1.6900 | 1.6900 | 1.4500 | 1.6000 | 1.6000 | 1,083,300 |
| 29 Dec 2023 | 1.9300 | 2.1500 | 1.6600 | 1.7000 | 1.7000 | 1,234,200 |
| 28 Dec 2023 | 2.4200 | 2.4300 | 1.8500 | 1.9400 | 1.9400 | 1,174,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.