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

Air T Inc (NQ: AIRT )

24.22 -1.90 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 5.134 5.140 4.998 5.015 10,661 -0.00(-0.00%)
Aug 30, 2011 4.889 5.147 4.889 5.015 4,145 +0.09(+1.74%)
Aug 29, 2011 4.864 4.929 4.864 4.929 1,432 +0.11(+2.26%)
Aug 26, 2011 4.883 4.883 4.807 4.820 2,226 -0.07(-1.41%)
Aug 25, 2011 4.870 4.895 4.839 4.889 7,030 +0.03(+0.65%)
Aug 24, 2011 4.864 5.140 4.845 4.858 18,200 +0.02(+0.39%)
Aug 23, 2011 4.939 4.977 4.808 4.839 6,238 -0.03(-0.70%)
Aug 22, 2011 4.927 5.109 4.826 4.873 4,694 -0.03(-0.65%)
Aug 19, 2011 4.964 4.964 4.902 4.905 1,957 -0.12(-2.32%)
Aug 18, 2011 4.971 5.052 4.971 5.021 2,355 -0.04(-0.87%)
Aug 17, 2011 4.939 5.065 4.902 5.065 2,737 +0.16(+3.33%)
Aug 16, 2011 4.902 4.964 4.902 4.902 14,283 -0.01(-0.26%)
Aug 15, 2011 4.902 5.015 4.900 4.914 7,044 +0.01(+0.26%)
Aug 12, 2011 4.876 4.921 4.876 4.902 9,707 +0.06(+1.30%)
Aug 11, 2011 5.059 5.059 4.807 4.839 16,137 -0.19(-3.75%)
Aug 10, 2011 5.115 5.115 5.027 5.027 5,410 -0.30(-5.65%)
Aug 09, 2011 4.840 5.328 4.776 5.328 20,978 +0.49(+10.12%)
Aug 08, 2011 4.958 4.971 4.726 4.839 37,924 -0.23(-4.47%)
Aug 05, 2011 5.423 5.436 3.632 5.065 68,169 -0.34(-6.28%)
Aug 04, 2011 5.511 5.511 5.404 5.404 16,236 -0.11(-2.05%)
Aug 03, 2011 5.517 5.517 5.517 5.517 596 -0.01(-0.23%)
Aug 02, 2011 5.530 5.530 5.530 5.530 2,899 -0.04(-0.68%)
Aug 01, 2011 5.561 5.628 5.561 5.568 5,410 +0.05(+0.91%)
Jul 29, 2011 5.467 5.612 5.467 5.517 4,627 +0.05(+0.92%)
Jul 28, 2011 5.530 5.586 5.467 5.467 6,290 -0.13(-2.36%)
Jul 27, 2011 5.612 5.637 5.599 5.599 2,864 -0.03(-0.45%)
Jul 26, 2011 5.656 5.656 5.517 5.624 8,887 +0.01(+0.26%)
Jul 25, 2011 5.574 5.656 5.561 5.609 21,403 -0.03(-0.60%)
Jul 22, 2011 5.605 5.681 5.605 5.643 30,063 +0.06(+1.05%)
Jul 21, 2011 5.605 5.612 5.574 5.585 7,633 -0.01(-0.26%)
Jul 20, 2011 5.712 5.712 5.568 5.599 13,944 -0.13(-2.30%)
Jul 19, 2011 5.693 5.731 5.593 5.731 8,422 +0.08(+1.33%)
Jul 18, 2011 5.574 5.656 5.574 5.656 7,765 +0.11(+2.04%)
Jul 15, 2011 5.624 5.677 5.543 5.543 4,592 -0.08(-1.45%)
Jul 14, 2011 5.718 5.731 5.624 5.624 14,557 -0.11(-1.97%)
Jul 13, 2011 5.687 5.769 5.687 5.737 12,133 +0.05(+0.88%)
Jul 12, 2011 5.718 5.731 5.687 5.687 4,197 -0.03(-0.55%)
Jul 11, 2011 5.725 5.731 5.718 5.718 9,772 -0.04(-0.66%)
Jul 08, 2011 5.750 5.781 5.750 5.757 7,746 -0.02(-0.32%)
Jul 07, 2011 5.744 5.813 5.744 5.775 11,008 +0.03(+0.44%)
Jul 06, 2011 5.750 5.769 5.750 5.750 5,582 +0.00(+0.00%)
Jul 05, 2011 5.712 5.751 5.693 5.750 8,096 +0.07(+1.22%)
Jul 01, 2011 5.687 5.687 5.624 5.681 3,543 -0.05(-0.88%)
Jun 30, 2011 5.586 5.731 5.586 5.731 4,134 +0.14(+2.51%)
Jun 29, 2011 5.536 5.591 5.530 5.591 4,073 +0.03(+0.53%)
Jun 28, 2011 5.649 5.649 5.561 5.561 6,015 +0.01(+0.11%)
Jun 27, 2011 5.748 5.748 5.549 5.555 11,567 -0.01(-0.11%)
Jun 24, 2011 5.712 5.750 5.530 5.561 23,537 -0.20(-3.49%)
Jun 23, 2011 5.624 5.762 5.499 5.762 12,243 +0.12(+2.12%)
Jun 22, 2011 5.656 5.659 5.643 5.643 3,707 -0.08(-1.32%)
Jun 21, 2011 5.668 5.775 5.649 5.718 12,765 +0.05(+0.89%)
Jun 20, 2011 5.674 5.750 5.668 5.668 7,928 -0.06(-0.99%)
Jun 17, 2011 5.731 5.731 5.668 5.725 16,565 -0.01(-0.11%)
Jun 16, 2011 5.756 5.756 5.687 5.731 4,694 +0.04(+0.77%)
Jun 15, 2011 5.668 5.688 5.668 5.687 529 +0.02(+0.33%)
Jun 14, 2011 5.656 5.693 5.656 5.668 3,898 -0.02(-0.33%)
Jun 13, 2011 5.769 5.769 5.687 5.687 3,047 -0.06(-0.98%)
Jun 10, 2011 5.800 5.819 5.712 5.744 3,446 -0.12(-2.04%)
Jun 09, 2011 5.687 5.863 5.687 5.863 2,474 +0.18(+3.09%)
Jun 08, 2011 5.718 5.756 5.687 5.687 4,423 -0.03(-0.55%)
Jun 07, 2011 5.737 5.737 5.687 5.718 6,936 +0.00(+0.00%)
Jun 06, 2011 5.781 5.800 5.718 5.718 12,025 -0.02(-0.33%)
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.