Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airsculpt Technologies Inc (NQ: AIRS )

4.040 +0.050 (+1.25%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 18, 2024 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 (%)
Oct 31, 2023 5.970 6.130 5.810 6.000 118,078 +0.02(+0.33%)
Oct 30, 2023 6.310 6.410 5.860 5.980 111,080 -0.17(-2.76%)
Oct 27, 2023 6.430 7.070 6.080 6.150 64,039 -0.26(-4.06%)
Oct 26, 2023 6.930 6.930 6.260 6.410 142,552 -0.56(-8.03%)
Oct 25, 2023 7.010 7.030 6.820 6.970 24,196 -0.03(-0.43%)
Oct 24, 2023 7.040 7.330 7.000 7.000 35,434 +0.02(+0.29%)
Oct 23, 2023 6.730 7.125 6.674 6.980 30,703 +0.18(+2.57%)
Oct 20, 2023 7.110 7.140 6.800 6.805 101,075 -0.25(-3.48%)
Oct 19, 2023 6.740 7.230 6.740 7.050 58,596 +0.29(+4.29%)
Oct 18, 2023 6.710 6.920 6.700 6.760 35,758 -0.03(-0.44%)
Oct 17, 2023 6.500 6.930 6.500 6.790 71,191 +0.19(+2.88%)
Oct 16, 2023 6.320 6.840 6.210 6.600 155,698 +0.34(+5.52%)
Oct 13, 2023 6.150 6.300 6.035 6.255 58,569 +0.06(+1.05%)
Oct 12, 2023 6.950 6.950 6.140 6.190 171,536 -0.81(-11.63%)
Oct 11, 2023 7.390 7.560 6.670 7.005 119,398 -0.48(-6.35%)
Oct 10, 2023 7.310 8.090 7.310 7.480 105,094 +0.18(+2.47%)
Oct 09, 2023 7.260 7.430 7.140 7.300 54,451 +0.00(+0.00%)
Oct 06, 2023 6.730 7.320 6.650 7.300 50,907 +0.44(+6.41%)
Oct 05, 2023 7.500 7.500 6.720 6.860 123,072 -0.16(-2.28%)
Oct 04, 2023 6.750 7.080 6.750 7.020 79,378 +0.28(+4.15%)
Oct 03, 2023 6.820 6.995 6.600 6.740 62,262 -0.16(-2.32%)
Oct 02, 2023 6.850 6.980 6.570 6.900 96,056 +0.06(+0.88%)
Sep 29, 2023 6.680 7.030 6.460 6.840 493,442 +0.28(+4.27%)
Sep 28, 2023 6.500 6.670 6.402 6.560 49,904 +0.01(+0.15%)
Sep 27, 2023 6.550 6.850 6.465 6.550 99,221 +0.05(+0.77%)
Sep 26, 2023 6.320 6.750 6.320 6.500 79,234 +0.00(+0.00%)
Sep 25, 2023 6.490 6.515 6.115 6.500 154,541 -0.12(-1.81%)
Sep 22, 2023 6.750 6.750 6.531 6.620 38,970 -0.13(-2.00%)
Sep 21, 2023 6.710 6.840 6.050 6.755 182,647 -0.07(-0.95%)
Sep 20, 2023 7.000 7.450 6.630 6.820 84,135 -0.09(-1.30%)
Sep 19, 2023 7.310 7.310 6.870 6.910 60,021 -0.37(-5.08%)
Sep 18, 2023 7.400 7.610 7.220 7.280 48,026 -0.07(-0.95%)
Sep 15, 2023 7.370 7.530 7.310 7.350 95,020 -0.05(-0.68%)
Sep 14, 2023 7.610 7.650 7.360 7.400 28,023 -0.19(-2.50%)
Sep 13, 2023 7.960 7.960 7.540 7.590 24,317 -0.23(-2.94%)
Sep 12, 2023 7.113 7.840 7.113 7.820 41,724 -0.01(-0.13%)
Sep 11, 2023 7.500 8.010 7.500 7.830 38,654 +0.46(+6.24%)
Sep 08, 2023 7.460 7.600 7.300 7.370 24,050 -0.19(-2.51%)
Sep 07, 2023 7.660 7.660 7.460 7.560 32,280 -0.07(-0.92%)
Sep 06, 2023 7.850 7.850 7.570 7.630 66,566 -0.17(-2.18%)
Sep 05, 2023 7.850 8.026 7.630 7.800 84,144 +0.17(+2.23%)
Sep 01, 2023 7.760 8.173 7.620 7.630 57,118 -0.05(-0.65%)
Aug 31, 2023 7.960 8.090 7.680 7.680 33,288 -0.31(-3.88%)
Aug 30, 2023 8.130 8.140 7.900 7.990 92,501 -0.01(-0.12%)
Aug 29, 2023 7.930 8.380 7.820 8.000 78,730 +0.03(+0.38%)
Aug 28, 2023 7.970 8.480 7.890 7.970 38,157 +0.04(+0.50%)
Aug 25, 2023 7.800 8.000 7.795 7.930 53,887 +0.16(+2.06%)
Aug 24, 2023 8.070 8.070 7.740 7.770 55,921 -0.25(-3.12%)
Aug 23, 2023 7.510 8.050 7.510 8.020 58,646 +0.51(+6.79%)
Aug 22, 2023 7.790 7.880 7.180 7.510 83,972 -0.16(-2.09%)
Aug 21, 2023 7.880 8.120 7.590 7.670 101,488 -0.15(-1.92%)
Aug 18, 2023 7.450 7.900 7.450 7.820 48,077 +0.24(+3.17%)
Aug 17, 2023 7.940 8.046 7.510 7.580 24,426 -0.32(-4.05%)
Aug 16, 2023 7.790 7.969 7.749 7.900 35,723 +0.05(+0.64%)
Aug 15, 2023 7.700 8.030 7.700 7.850 75,454 +0.13(+1.68%)
Aug 14, 2023 7.580 7.720 7.345 7.720 85,208 +0.00(+0.00%)
Aug 11, 2023 7.780 8.870 7.680 7.720 246,094 -0.14(-1.78%)
Aug 10, 2023 8.040 8.080 7.810 7.860 87,884 -0.14(-1.75%)
Aug 09, 2023 8.450 8.460 7.710 8.000 219,026 -0.50(-5.88%)
Aug 08, 2023 8.610 8.750 8.430 8.500 64,004 -0.19(-2.19%)
Aug 07, 2023 8.680 8.715 8.310 8.690 60,863 -0.06(-0.69%)
Aug 04, 2023 9.030 9.040 8.680 8.750 47,825 -0.20(-2.23%)
Aug 03, 2023 8.730 9.050 8.600 8.950 63,573 +0.21(+2.40%)
Aug 02, 2023 8.970 9.140 8.502 8.740 55,191 -0.38(-4.17%)
Aug 01, 2023 9.040 9.180 8.860 9.120 65,343 +0.05(+0.55%)
Jul 31, 2023 8.790 9.100 8.760 9.070 68,351 +0.32(+3.66%)
Jul 28, 2023 8.580 8.830 8.560 8.750 52,410 +0.30(+3.55%)
Jul 27, 2023 8.560 8.650 8.160 8.450 87,476 -0.04(-0.47%)
Jul 26, 2023 8.440 8.585 8.220 8.490 76,511 -0.05(-0.59%)
Jul 25, 2023 8.470 8.710 8.360 8.540 48,137 +0.04(+0.47%)
Jul 24, 2023 8.900 9.025 8.460 8.500 77,508 -0.43(-4.82%)
Jul 21, 2023 8.960 9.040 8.645 8.930 130,685 -0.01(-0.11%)
Jul 20, 2023 9.000 9.160 8.900 8.940 122,770 -0.03(-0.33%)
Jul 19, 2023 8.990 9.140 8.790 8.970 82,758 +0.07(+0.79%)
Jul 18, 2023 9.110 9.620 8.860 8.900 131,651 -0.33(-3.58%)
Jul 17, 2023 9.520 9.800 8.950 9.230 174,504 -0.23(-2.43%)
Jul 14, 2023 9.350 9.610 9.087 9.460 70,178 +0.08(+0.85%)
Jul 13, 2023 9.550 9.690 9.140 9.380 104,157 -0.15(-1.57%)
Jul 12, 2023 9.480 9.720 9.230 9.530 176,004 +0.28(+3.03%)
Jul 11, 2023 8.750 9.935 8.430 9.250 302,531 +0.85(+10.12%)
Jul 10, 2023 7.990 8.425 7.990 8.400 53,219 +0.39(+4.87%)
Jul 07, 2023 7.750 8.110 7.720 8.010 65,760 +0.24(+3.09%)
Jul 06, 2023 8.090 8.100 7.630 7.770 135,527 -0.39(-4.78%)
Jul 05, 2023 8.590 8.590 8.140 8.160 82,825 -0.52(-5.99%)
Jul 03, 2023 8.710 8.880 8.575 8.680 89,519 +0.06(+0.70%)
Jun 30, 2023 8.520 8.830 8.440 8.620 481,620 +0.19(+2.25%)
Jun 29, 2023 8.240 8.765 8.200 8.430 150,953 -0.13(-1.52%)
Jun 28, 2023 8.440 9.090 8.440 8.560 164,491 +0.40(+4.90%)
Jun 27, 2023 8.200 8.366 7.915 8.160 140,281 -0.03(-0.37%)
Jun 26, 2023 7.890 8.350 7.720 8.190 233,874 +0.39(+5.00%)
Jun 23, 2023 7.490 8.080 7.450 7.800 208,444 +0.12(+1.56%)
Jun 22, 2023 7.400 8.040 7.220 7.680 100,326 +0.25(+3.36%)
Jun 21, 2023 7.630 7.700 7.390 7.430 91,662 -0.26(-3.38%)
Jun 20, 2023 7.840 7.960 7.510 7.690 176,855 -0.17(-2.16%)
Jun 16, 2023 8.020 8.369 7.820 7.860 146,470 -0.03(-0.38%)
Jun 15, 2023 7.730 8.045 7.641 7.890 82,829 +2.65(+50.57%)
May 08, 2023 5.150 5.280 5.072 5.240 154,943 +0.17(+3.35%)
May 05, 2023 5.010 5.185 4.970 5.070 130,457 +0.19(+3.89%)
May 04, 2023 4.760 4.890 4.510 4.880 85,061 +0.05(+1.04%)
May 03, 2023 4.710 4.910 4.700 4.830 66,721 +0.14(+2.99%)
May 02, 2023 5.000 5.000 4.595 4.690 175,966 -0.25(-5.06%)
May 01, 2023 4.890 4.975 4.730 4.940 103,317 +0.04(+0.82%)
Apr 28, 2023 4.750 4.910 4.750 4.900 94,661 +0.12(+2.51%)
Apr 27, 2023 4.740 4.850 4.690 4.780 40,623 +0.07(+1.49%)
Apr 26, 2023 4.760 4.780 4.490 4.710 214,733 -0.06(-1.26%)
Apr 25, 2023 4.820 5.000 4.720 4.770 134,062 -0.13(-2.65%)
Apr 24, 2023 4.990 5.000 4.775 4.900 77,333 -0.10(-2.00%)
Apr 21, 2023 4.880 5.025 4.800 5.000 139,308 +0.12(+2.46%)
Apr 20, 2023 4.860 5.000 4.820 4.880 52,032 -0.06(-1.21%)
Apr 19, 2023 4.620 4.960 4.620 4.940 294,203 +0.25(+5.33%)
Apr 18, 2023 5.040 5.090 4.560 4.690 368,857 -0.35(-6.94%)
Apr 17, 2023 5.200 5.240 5.010 5.040 88,884 -0.21(-4.00%)
Apr 14, 2023 5.330 5.400 4.980 5.250 210,698 -0.07(-1.32%)
Apr 13, 2023 5.150 5.460 5.050 5.320 183,273 +0.21(+4.11%)
Apr 12, 2023 5.280 5.310 4.970 5.110 157,259 -0.10(-1.92%)
Apr 11, 2023 4.870 5.230 4.870 5.210 162,664 +0.37(+7.64%)
Apr 10, 2023 4.540 4.840 4.430 4.840 137,838 +0.20(+4.31%)
Apr 06, 2023 4.760 4.840 4.500 4.640 190,169 -0.12(-2.52%)
Apr 05, 2023 4.800 4.859 4.600 4.760 179,612 -0.06(-1.24%)
Apr 04, 2023 5.190 5.240 4.810 4.820 220,708 -0.35(-6.77%)
Apr 03, 2023 5.070 5.290 4.960 5.170 307,661 +0.13(+2.58%)
Mar 31, 2023 5.000 5.060 4.730 5.040 189,351 +0.07(+1.41%)
Mar 30, 2023 5.100 5.100 4.910 4.970 83,513 +0.01(+0.20%)
Mar 29, 2023 4.850 4.970 4.760 4.960 96,638 +0.19(+3.98%)
Mar 28, 2023 4.710 4.875 4.700 4.770 92,395 +0.04(+0.85%)
Mar 27, 2023 4.630 4.740 4.500 4.730 130,812 +0.17(+3.73%)
Mar 24, 2023 4.660 4.780 4.520 4.560 156,079 -0.15(-3.18%)
Mar 23, 2023 4.930 5.040 4.705 4.710 109,289 -0.09(-1.87%)
Mar 22, 2023 4.910 5.025 4.640 4.800 103,375 -0.12(-2.44%)
Mar 21, 2023 4.640 5.090 4.640 4.920 153,764 +0.34(+7.42%)
Mar 20, 2023 4.840 4.840 4.560 4.580 128,379 -0.15(-3.17%)
Mar 17, 2023 4.790 4.950 4.640 4.730 177,405 -0.09(-1.87%)
Mar 16, 2023 4.890 4.990 4.587 4.820 220,845 -0.14(-2.82%)
Mar 15, 2023 4.800 5.000 4.591 4.960 236,514 +0.14(+2.90%)
Mar 14, 2023 4.830 4.890 4.400 4.820 311,667 +0.23(+5.01%)
Mar 13, 2023 4.320 5.060 4.290 4.590 438,636 +0.19(+4.32%)
Mar 10, 2023 4.750 5.110 4.340 4.400 1,847,282 -1.24(-21.99%)
Mar 09, 2023 5.820 6.110 5.600 5.640 342,590 -0.25(-4.24%)
Mar 08, 2023 6.130 6.130 5.810 5.890 242,153 -0.13(-2.16%)
Mar 07, 2023 5.740 6.070 5.611 6.020 262,994 +0.28(+4.88%)
Mar 06, 2023 5.410 5.900 5.230 5.740 346,463 +0.35(+6.49%)
Mar 03, 2023 5.410 5.500 5.220 5.390 346,865 +0.01(+0.19%)
Mar 02, 2023 5.710 5.710 5.370 5.380 270,110 -0.36(-6.27%)
Mar 01, 2023 6.510 6.590 5.500 5.740 449,138 -0.81(-12.37%)
Feb 28, 2023 5.500 6.640 5.430 6.550 508,190 +0.04(+0.61%)
Feb 27, 2023 6.380 6.620 5.778 6.510 200,647 +0.17(+2.68%)
Feb 24, 2023 6.260 6.450 6.120 6.340 242,016 -0.09(-1.40%)
Feb 23, 2023 6.080 6.490 5.960 6.430 285,660 +0.43(+7.17%)
Feb 22, 2023 6.100 6.150 5.645 6.000 385,518 -0.05(-0.83%)
Feb 21, 2023 7.010 7.140 5.800 6.050 520,152 -1.06(-14.91%)
Feb 17, 2023 7.070 7.430 7.000 7.110 387,167 +0.04(+0.57%)
Feb 16, 2023 6.980 7.260 6.890 7.070 285,925 +0.02(+0.28%)
Feb 15, 2023 7.000 7.120 6.880 7.050 233,083 +0.03(+0.43%)
Feb 14, 2023 6.690 7.170 6.650 7.020 248,659 +0.27(+4.00%)
Feb 13, 2023 6.690 7.040 6.560 6.750 505,363 +0.06(+0.90%)
Feb 10, 2023 6.970 7.240 6.610 6.690 280,494 -0.35(-4.97%)
Feb 09, 2023 7.090 7.360 6.960 7.040 270,654 +0.01(+0.14%)
Feb 08, 2023 7.720 7.750 6.885 7.030 466,573 -0.77(-9.87%)
Feb 07, 2023 7.680 7.940 7.530 7.800 556,537 +0.14(+1.83%)
Feb 06, 2023 6.990 7.900 6.918 7.660 827,106 +0.63(+8.96%)
Feb 03, 2023 6.610 7.155 6.570 7.030 353,013 +0.33(+4.93%)
Feb 02, 2023 6.290 6.730 6.290 6.700 554,988 +0.45(+7.20%)
Feb 01, 2023 5.750 6.255 5.750 6.250 245,710 +0.43(+7.39%)
Jan 31, 2023 5.470 5.910 5.470 5.820 162,372 +0.37(+6.79%)
Jan 30, 2023 5.550 5.800 5.440 5.450 161,606 -0.17(-3.02%)
Jan 27, 2023 5.450 5.690 5.440 5.620 192,103 +0.11(+2.00%)
Jan 26, 2023 5.640 5.750 5.320 5.510 121,884 -0.07(-1.25%)
Jan 25, 2023 5.450 5.660 5.265 5.580 190,469 +0.03(+0.54%)
Jan 24, 2023 5.240 5.740 5.240 5.550 337,121 +0.24(+4.52%)
Jan 23, 2023 4.960 5.350 4.960 5.310 243,081 +0.29(+5.78%)
Jan 20, 2023 5.010 5.275 4.930 5.020 296,791 +0.10(+2.03%)
Jan 19, 2023 4.540 5.090 4.500 4.920 385,648 +0.33(+7.19%)
Jan 18, 2023 4.670 4.895 4.410 4.590 421,896 -0.09(-1.92%)
Jan 17, 2023 4.970 5.050 4.580 4.680 488,398 -0.30(-6.02%)
Jan 13, 2023 4.960 5.200 4.934 4.980 130,787 -0.11(-2.16%)
Jan 12, 2023 4.790 5.130 4.665 5.090 205,740 +0.26(+5.38%)
Jan 11, 2023 4.730 4.850 4.620 4.830 262,667 +0.11(+2.33%)
Jan 10, 2023 4.480 4.765 4.480 4.720 301,841 +0.20(+4.42%)
Jan 09, 2023 4.170 4.770 4.060 4.520 664,231 +0.40(+9.71%)
Jan 06, 2023 3.750 4.220 3.750 4.120 616,793 +0.37(+9.87%)
Jan 05, 2023 3.790 3.906 3.710 3.750 244,156 -0.07(-1.83%)
Jan 04, 2023 3.750 3.875 3.710 3.820 144,218 +0.11(+2.96%)
Jan 03, 2023 3.750 3.810 3.600 3.710 201,687 +0.01(+0.27%)
Dec 30, 2022 3.570 3.720 3.510 3.700 195,121 +0.08(+2.21%)
Dec 29, 2022 3.450 3.650 3.450 3.620 154,842 +0.22(+6.47%)
Dec 28, 2022 3.400 3.642 3.390 3.400 236,597 +0.07(+2.10%)
Dec 27, 2022 3.450 3.460 3.235 3.330 229,905 +0.01(+0.30%)
Dec 23, 2022 3.320 3.390 3.220 3.320 141,230 -0.02(-0.60%)
Dec 22, 2022 3.330 3.360 3.200 3.340 111,388 -0.04(-1.18%)
Dec 21, 2022 3.300 3.530 3.290 3.380 331,586 +0.17(+5.30%)
Dec 20, 2022 3.080 3.290 3.075 3.210 165,360 +0.13(+4.22%)
Dec 19, 2022 3.210 3.210 3.020 3.080 204,868 -0.07(-2.22%)
Dec 16, 2022 3.140 3.227 2.960 3.150 332,647 +0.00(+0.00%)
Dec 15, 2022 3.200 3.320 3.130 3.150 326,882 -0.13(-3.96%)
Dec 14, 2022 3.250 3.430 3.220 3.280 364,095 +0.02(+0.61%)
Dec 13, 2022 3.260 3.400 3.160 3.260 193,659 +0.11(+3.49%)
Dec 12, 2022 3.210 3.270 3.090 3.150 179,545 -0.07(-2.17%)
Dec 09, 2022 3.200 3.365 3.170 3.220 132,304 -0.02(-0.62%)
Dec 08, 2022 3.230 3.325 3.165 3.240 130,659 +0.02(+0.62%)
Dec 07, 2022 3.400 3.490 3.178 3.220 128,573 -0.06(-1.83%)
Dec 06, 2022 3.500 3.500 3.195 3.280 234,425 -0.24(-6.82%)
Dec 05, 2022 3.590 3.720 3.450 3.520 217,406 -0.15(-4.09%)
Dec 02, 2022 3.550 3.720 3.326 3.670 132,883 +0.05(+1.38%)
Dec 01, 2022 3.590 3.710 3.540 3.620 97,281 +0.04(+1.12%)
Nov 30, 2022 3.460 3.645 3.376 3.580 231,164 +0.19(+5.60%)
Nov 29, 2022 3.340 3.410 3.190 3.390 164,374 +0.13(+3.99%)
Nov 28, 2022 3.310 3.450 3.210 3.260 165,404 -0.08(-2.40%)
Nov 25, 2022 3.350 3.380 3.253 3.340 52,759 -0.04(-1.33%)
Nov 23, 2022 3.100 3.540 3.050 3.385 261,649 +0.28(+9.19%)
Nov 22, 2022 3.170 3.180 3.027 3.100 265,206 -0.04(-1.27%)
Nov 21, 2022 3.360 3.390 3.130 3.140 272,979 -0.27(-7.92%)
Nov 18, 2022 3.500 3.790 3.306 3.410 461,046 +0.11(+3.33%)
Nov 17, 2022 3.460 3.490 3.180 3.300 478,613 -0.22(-6.25%)
Nov 16, 2022 3.500 3.980 3.390 3.520 2,477,256 +0.43(+13.92%)
Nov 15, 2022 2.760 3.200 2.760 3.090 973,853 +0.39(+14.44%)
Nov 14, 2022 3.160 3.210 2.690 2.700 1,831,366 -0.58(-17.68%)
Nov 11, 2022 3.230 3.670 3.230 3.280 1,681,967 -1.45(-30.66%)
Nov 10, 2022 4.730 5.000 4.360 4.730 792,298 +0.18(+3.96%)
Nov 09, 2022 5.000 5.000 4.450 4.550 422,160 -0.26(-5.41%)
Nov 08, 2022 5.120 5.120 4.420 4.810 424,179 -0.37(-7.14%)
Nov 07, 2022 5.380 5.410 4.880 5.180 493,317 -0.17(-3.18%)
Nov 04, 2022 5.900 6.060 5.260 5.350 339,852 -0.45(-7.76%)
Nov 03, 2022 6.090 6.210 5.770 5.800 167,628 -0.33(-5.38%)
Nov 02, 2022 6.910 6.910 6.110 6.130 272,444 -0.77(-11.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.