Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

26.54 -0.16 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2007 5.219 5.577 5.219 5.398 51,246 +0.10(+1.91%)
Dec 28, 2007 5.261 5.607 5.255 5.297 18,324 -0.04(-0.67%)
Dec 27, 2007 5.255 5.350 5.213 5.332 21,043 -0.02(-0.45%)
Dec 26, 2007 5.267 5.362 5.219 5.356 13,762 +0.09(+1.70%)
Dec 24, 2007 5.368 5.368 5.225 5.267 7,795 -0.07(-1.34%)
Dec 21, 2007 5.577 5.577 5.249 5.338 30,551 -0.09(-1.65%)
Dec 20, 2007 5.458 5.464 5.225 5.428 30,898 -0.03(-0.55%)
Dec 19, 2007 5.374 5.643 5.321 5.458 17,219 -0.11(-1.93%)
Dec 18, 2007 5.392 5.660 5.321 5.565 27,547 +0.05(+0.86%)
Dec 17, 2007 5.398 5.517 5.398 5.517 2,179 +0.04(+0.76%)
Dec 14, 2007 5.655 5.655 5.386 5.476 29,684 -0.10(-1.82%)
Dec 13, 2007 5.583 5.631 5.440 5.577 19,804 -0.03(-0.53%)
Dec 12, 2007 5.607 5.714 5.488 5.607 27,952 +0.07(+1.34%)
Dec 11, 2007 5.666 5.690 5.517 5.533 16,285 -0.10(-1.84%)
Dec 10, 2007 5.666 5.678 5.350 5.637 32,357 +0.17(+3.05%)
Dec 07, 2007 5.696 5.696 5.470 5.470 22,884 -0.17(-3.07%)
Dec 06, 2007 5.482 5.643 5.309 5.643 41,868 +0.31(+5.82%)
Dec 05, 2007 5.535 5.589 5.279 5.332 28,905 -0.10(-1.87%)
Dec 04, 2007 5.535 5.535 5.434 5.434 12,451 -0.09(-1.62%)
Dec 03, 2007 5.517 5.637 5.458 5.523 18,259 +0.11(+1.98%)
Nov 30, 2007 5.332 5.655 5.314 5.416 22,130 +0.02(+0.33%)
Nov 29, 2007 5.464 5.660 5.398 5.398 16,488 +0.05(+0.89%)
Nov 28, 2007 5.398 5.482 5.350 5.350 25,773 -0.10(-1.75%)
Nov 27, 2007 5.368 5.523 5.368 5.446 9,787 +0.08(+1.44%)
Nov 26, 2007 5.446 5.529 5.219 5.368 24,675 -0.19(-3.43%)
Nov 23, 2007 5.362 5.631 5.362 5.559 18,850 +0.20(+3.79%)
Nov 21, 2007 5.410 5.565 5.219 5.356 29,480 -0.07(-1.32%)
Nov 20, 2007 5.607 5.631 5.428 5.428 18,319 -0.03(-0.55%)
Nov 19, 2007 5.505 5.619 5.458 5.458 10,904 -0.04(-0.65%)
Nov 16, 2007 5.601 5.607 5.344 5.493 36,213 -0.05(-0.97%)
Nov 15, 2007 5.690 5.696 5.541 5.547 19,967 -0.19(-3.33%)
Nov 14, 2007 5.273 5.786 5.142 5.738 23,882 -0.06(-1.03%)
Nov 13, 2007 5.798 5.875 5.786 5.798 15,642 +0.01(+0.21%)
Nov 12, 2007 5.666 5.833 5.655 5.786 14,418 +0.17(+2.97%)
Nov 09, 2007 5.720 5.726 5.004 5.619 83,397 -0.25(-4.30%)
Nov 08, 2007 5.959 5.995 5.822 5.871 12,848 -0.01(-0.17%)
Nov 07, 2007 5.965 5.965 5.875 5.881 13,563 -0.07(-1.10%)
Nov 06, 2007 5.870 5.970 5.870 5.947 7,209 +0.07(+1.22%)
Nov 05, 2007 5.935 5.971 5.875 5.875 24,646 +0.01(+0.20%)
Nov 02, 2007 5.845 5.935 5.833 5.863 21,022 -0.01(-0.10%)
Nov 01, 2007 5.863 5.953 5.833 5.869 18,609 +0.04(+0.61%)
Oct 31, 2007 5.845 5.941 5.822 5.833 13,076 -0.04(-0.61%)
Oct 30, 2007 5.875 5.899 5.869 5.869 8,877 +0.00(+0.00%)
Oct 29, 2007 5.977 5.977 5.839 5.869 13,217 -0.04(-0.61%)
Oct 26, 2007 5.923 5.989 5.786 5.905 16,597 +0.06(+1.02%)
Oct 25, 2007 5.804 5.935 5.786 5.845 23,027 +0.04(+0.62%)
Oct 24, 2007 5.935 5.935 5.720 5.810 12,574 -0.10(-1.62%)
Oct 23, 2007 5.881 5.971 5.863 5.905 21,124 +0.02(+0.41%)
Oct 22, 2007 6.102 6.102 5.845 5.881 14,418 +0.01(+0.10%)
Oct 19, 2007 5.965 5.989 5.863 5.875 9,237 -0.09(-1.50%)
Oct 18, 2007 5.917 6.036 5.917 5.965 7,695 -0.02(-0.40%)
Oct 17, 2007 6.000 6.000 5.905 5.989 21,714 -0.01(-0.10%)
Oct 16, 2007 5.935 5.995 5.935 5.995 23,645 +0.11(+1.93%)
Oct 15, 2007 5.905 5.989 5.845 5.881 28,678 -0.05(-0.80%)
Oct 12, 2007 6.078 6.078 5.929 5.929 12,907 -0.02(-0.30%)
Oct 11, 2007 5.977 6.096 5.917 5.947 19,006 -0.05(-0.89%)
Oct 10, 2007 6.024 6.108 5.959 6.000 24,794 -0.02(-0.40%)
Oct 09, 2007 6.024 6.114 5.911 6.024 48,961 +0.02(+0.40%)
Oct 08, 2007 5.726 6.257 5.875 6.000 36,633 +0.27(+4.79%)
Oct 05, 2007 5.680 5.816 5.679 5.726 6,474 +0.06(+1.05%)
Oct 04, 2007 5.887 5.923 5.666 5.666 9,723 -0.12(-2.06%)
Oct 03, 2007 5.762 6.102 5.726 5.786 37,943 -0.19(-3.19%)
Oct 02, 2007 5.947 6.167 5.689 5.977 25,994 -0.10(-1.57%)
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.