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

Air T Inc (NQ: AIRT )

17.25 -0.96 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 6.897 7.072 6.776 6.931 25,856 -0.07(-0.98%)
Feb 28, 2008 6.951 7.054 6.782 7.000 56,996 +0.06(+0.90%)
Feb 27, 2008 6.909 7.102 6.776 6.937 59,206 -0.09(-1.32%)
Feb 26, 2008 7.145 7.145 6.945 7.030 14,546 +0.01(+0.17%)
Feb 25, 2008 7.133 7.157 6.951 7.018 21,437 -0.02(-0.26%)
Feb 22, 2008 7.405 7.453 6.921 7.036 55,047 -0.24(-3.24%)
Feb 21, 2008 7.465 7.465 7.145 7.272 58,056 -0.19(-2.51%)
Feb 20, 2008 7.211 7.459 7.181 7.459 44,659 +0.25(+3.52%)
Feb 19, 2008 7.254 7.290 7.108 7.205 81,902 +0.01(+0.17%)
Feb 18, 2008 7.217 7.217 6.903 7.193 44,332 +0.00(+0.00%)
Feb 15, 2008 7.217 7.217 6.903 7.193 44,332 -0.05(-0.67%)
Feb 14, 2008 7.254 7.399 7.024 7.241 111,967 +0.02(+0.34%)
Feb 13, 2008 7.030 7.229 6.988 7.217 83,373 +0.15(+2.14%)
Feb 12, 2008 6.982 7.096 6.957 7.066 64,872 +0.09(+1.30%)
Feb 11, 2008 6.903 6.982 6.794 6.975 76,019 +0.15(+2.12%)
Feb 08, 2008 6.836 6.951 6.782 6.830 88,859 +0.06(+0.89%)
Feb 07, 2008 6.583 6.842 6.510 6.770 116,581 +0.04(+0.54%)
Feb 06, 2008 6.643 6.741 6.359 6.734 84,839 +0.19(+2.86%)
Feb 05, 2008 6.770 6.770 6.377 6.546 51,738 -0.19(-2.78%)
Feb 04, 2008 6.474 6.740 6.474 6.734 96,909 +0.44(+7.01%)
Feb 01, 2008 6.957 7.012 6.075 6.292 464,213 +0.50(+8.55%)
Jan 31, 2008 5.706 5.851 5.706 5.797 35,383 +0.08(+1.48%)
Jan 30, 2008 5.682 5.712 5.609 5.712 5,841 +0.08(+1.39%)
Jan 29, 2008 5.591 5.634 5.531 5.634 12,475 +0.08(+1.41%)
Jan 28, 2008 5.537 5.615 5.507 5.555 14,297 -0.04(-0.65%)
Jan 25, 2008 5.501 5.609 5.501 5.591 13,244 +0.13(+2.44%)
Jan 24, 2008 5.434 5.591 5.356 5.458 23,741 +0.09(+1.69%)
Jan 23, 2008 5.150 5.416 5.150 5.368 25,114 +0.17(+3.26%)
Jan 22, 2008 5.168 5.247 5.138 5.198 21,433 -0.15(-2.71%)
Jan 21, 2008 5.404 5.416 5.229 5.343 12,214 +0.00(+0.00%)
Jan 18, 2008 5.404 5.416 5.229 5.343 12,214 +0.01(+0.23%)
Jan 17, 2008 5.343 5.458 5.319 5.331 14,227 -0.08(-1.45%)
Jan 16, 2008 5.337 5.501 5.337 5.410 40,080 +0.06(+1.13%)
Jan 15, 2008 5.325 5.489 5.325 5.350 14,586 -0.06(-1.12%)
Jan 14, 2008 5.380 5.537 5.380 5.410 27,174 +0.03(+0.56%)
Jan 11, 2008 5.235 5.555 5.229 5.380 37,782 +0.12(+2.30%)
Jan 10, 2008 5.241 5.289 5.198 5.259 26,387 +0.02(+0.46%)
Jan 09, 2008 5.362 5.628 5.156 5.235 40,851 -0.11(-2.04%)
Jan 08, 2008 5.392 5.392 5.331 5.343 12,713 +0.01(+0.11%)
Jan 07, 2008 5.428 5.640 5.331 5.337 24,790 -0.07(-1.34%)
Jan 04, 2008 4.866 5.531 4.866 5.410 20,206 -0.09(-1.65%)
Jan 03, 2008 5.470 5.629 5.349 5.501 15,815 +0.11(+2.02%)
Jan 02, 2008 5.326 5.470 5.325 5.392 8,683 -0.08(-1.44%)
Jan 01, 2008 5.289 5.652 5.289 5.470 50,569 +0.00(+0.00%)
Dec 31, 2007 5.289 5.652 5.289 5.470 50,569 +0.10(+1.91%)
Dec 28, 2007 5.331 5.682 5.325 5.368 18,082 -0.04(-0.67%)
Dec 27, 2007 5.325 5.422 5.283 5.404 20,765 -0.02(-0.45%)
Dec 26, 2007 5.337 5.434 5.289 5.428 13,580 +0.09(+1.70%)
Dec 24, 2007 5.440 5.440 5.295 5.337 7,692 -0.07(-1.34%)
Dec 21, 2007 5.652 5.652 5.319 5.410 30,147 -0.09(-1.65%)
Dec 20, 2007 5.531 5.537 5.295 5.501 30,489 -0.03(-0.55%)
Dec 19, 2007 5.446 5.718 5.392 5.531 16,992 -0.11(-1.93%)
Dec 18, 2007 5.464 5.736 5.392 5.640 27,182 +0.05(+0.86%)
Dec 17, 2007 5.470 5.591 5.470 5.591 2,150 +0.04(+0.76%)
Dec 14, 2007 5.730 5.730 5.458 5.549 29,292 -0.10(-1.82%)
Dec 13, 2007 5.658 5.706 5.513 5.652 19,543 -0.03(-0.53%)
Dec 12, 2007 5.682 5.791 5.561 5.682 27,583 +0.07(+1.34%)
Dec 11, 2007 5.742 5.767 5.591 5.607 16,070 -0.11(-1.84%)
Dec 10, 2007 5.742 5.754 5.422 5.712 31,929 +0.17(+3.05%)
Dec 07, 2007 5.773 5.773 5.543 5.543 22,582 -0.18(-3.07%)
Dec 06, 2007 5.555 5.718 5.380 5.718 41,314 +0.31(+5.82%)
Dec 05, 2007 5.609 5.664 5.349 5.404 28,522 -0.10(-1.87%)
Dec 04, 2007 5.609 5.609 5.507 5.507 12,286 -0.09(-1.62%)
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.