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

Air T Inc (NQ: AIRT )

25.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2008 6.066 6.132 5.756 6.054 10,486 -0.12(-1.93%)
Jul 30, 2008 6.108 6.221 6.060 6.173 8,826 -0.04(-0.58%)
Jul 29, 2008 6.209 6.323 6.120 6.209 11,651 -0.04(-0.67%)
Jul 28, 2008 6.167 6.263 6.132 6.251 36,390 +0.13(+2.14%)
Jul 25, 2008 6.340 6.352 6.042 6.120 37,970 -0.10(-1.63%)
Jul 24, 2008 6.352 6.352 6.173 6.221 16,488 -0.16(-2.52%)
Jul 23, 2008 6.078 6.382 6.048 6.382 44,260 +0.33(+5.42%)
Jul 22, 2008 6.233 6.263 5.971 6.054 15,269 +0.10(+1.60%)
Jul 21, 2008 5.995 6.203 5.959 5.959 6,922 -0.11(-1.87%)
Jul 18, 2008 6.237 6.251 6.024 6.072 6,538 -0.10(-1.64%)
Jul 17, 2008 6.257 6.263 5.872 6.173 20,673 -0.13(-2.08%)
Jul 16, 2008 5.762 6.346 5.762 6.305 39,614 +0.49(+8.41%)
Jul 15, 2008 5.953 5.953 5.792 5.816 7,628 -0.11(-1.91%)
Jul 14, 2008 5.947 5.947 5.910 5.929 8,634 -0.07(-1.09%)
Jul 11, 2008 5.905 6.040 5.905 5.995 5,532 +0.03(+0.50%)
Jul 10, 2008 5.816 6.095 5.756 5.965 24,646 +0.14(+2.36%)
Jul 09, 2008 5.822 6.096 5.816 5.827 32,860 -0.04(-0.71%)
Jul 08, 2008 5.845 5.875 5.816 5.869 3,537 +0.05(+0.92%)
Jul 07, 2008 5.965 6.096 5.774 5.816 35,086 -0.14(-2.30%)
Jul 04, 2008 5.804 5.995 5.804 5.953 10,059 +0.00(+0.00%)
Jul 03, 2008 5.804 5.995 5.804 5.953 10,059 +0.06(+1.01%)
Jul 02, 2008 6.132 6.138 5.798 5.893 31,433 -0.16(-2.56%)
Jul 01, 2008 5.893 6.054 5.744 6.048 33,934 +0.06(+1.05%)
Jun 30, 2008 5.869 6.102 5.845 5.986 14,986 +0.00(+0.07%)
Jun 27, 2008 6.072 6.072 5.906 5.981 15,672 -0.08(-1.40%)
Jun 26, 2008 6.191 6.191 5.917 6.066 20,973 -0.10(-1.64%)
Jun 25, 2008 6.144 6.412 6.114 6.167 24,512 -0.08(-1.34%)
Jun 24, 2008 6.251 6.305 6.173 6.251 11,023 -0.02(-0.29%)
Jun 23, 2008 6.281 6.442 6.239 6.269 44,532 -0.06(-0.94%)
Jun 20, 2008 6.241 6.382 6.209 6.329 26,663 +0.13(+2.02%)
Jun 19, 2008 6.351 6.351 6.029 6.203 17,761 -0.06(-0.95%)
Jun 18, 2008 6.370 6.421 6.263 6.263 23,981 -0.26(-3.93%)
Jun 17, 2008 6.305 6.698 6.305 6.519 37,396 -0.16(-2.41%)
Jun 16, 2008 6.293 6.710 6.263 6.680 68,753 +0.40(+6.36%)
Jun 13, 2008 6.108 6.323 6.084 6.281 67,036 +0.11(+1.74%)
Jun 12, 2008 6.561 6.865 5.875 6.173 456,253 +0.55(+9.87%)
Jun 11, 2008 5.660 5.666 5.553 5.619 17,439 +0.08(+1.40%)
Jun 10, 2008 5.529 5.637 5.529 5.541 2,179 -0.10(-1.80%)
Jun 09, 2008 5.696 5.696 5.458 5.643 18,441 -0.02(-0.42%)
Jun 06, 2008 5.666 5.702 5.470 5.666 30,115 -0.00(-0.00%)
Jun 05, 2008 5.338 5.667 5.338 5.667 29,096 +0.36(+6.74%)
Jun 04, 2008 5.368 5.416 5.219 5.309 44,114 -0.17(-3.16%)
Jun 03, 2008 5.344 5.482 5.261 5.482 13,009 +0.09(+1.66%)
Jun 02, 2008 5.482 5.482 5.273 5.392 39,296 -0.09(-1.63%)
May 30, 2008 5.488 5.500 5.452 5.482 32,238 +0.04(+0.77%)
May 29, 2008 5.493 5.493 5.398 5.440 14,597 -0.06(-1.08%)
May 28, 2008 5.423 5.499 5.423 5.499 29,927 +0.20(+3.71%)
May 27, 2008 5.458 5.458 5.303 5.303 35,306 -0.08(-1.55%)
May 26, 2008 5.326 5.416 5.315 5.386 19,038 +0.00(+0.00%)
May 23, 2008 5.326 5.416 5.315 5.386 19,038 -0.02(-0.44%)
May 22, 2008 5.386 5.451 5.386 5.410 7,375 +0.07(+1.34%)
May 21, 2008 5.523 5.535 5.249 5.338 85,885 -0.13(-2.40%)
May 20, 2008 5.338 5.547 5.338 5.470 37,401 +0.17(+3.15%)
May 19, 2008 5.315 5.368 5.159 5.303 65,285 -0.02(-0.45%)
May 16, 2008 5.488 5.488 5.273 5.326 42,542 -0.14(-2.51%)
May 15, 2008 5.398 5.541 5.398 5.464 35,797 +0.04(+0.77%)
May 14, 2008 5.559 5.563 5.404 5.422 22,782 -0.16(-2.88%)
May 13, 2008 5.565 5.595 5.535 5.583 19,167 +0.05(+0.86%)
May 12, 2008 5.398 5.559 5.356 5.535 20,091 +0.14(+2.54%)
May 09, 2008 5.470 5.499 5.338 5.398 30,784 -0.14(-2.58%)
May 08, 2008 5.488 5.541 5.440 5.541 15,575 +0.05(+0.98%)
May 07, 2008 5.553 5.565 5.434 5.488 11,400 -0.03(-0.62%)
May 06, 2008 5.416 5.601 5.398 5.522 30,454 +0.05(+0.84%)
May 05, 2008 5.499 5.499 5.374 5.476 25,496 -0.07(-1.29%)
May 02, 2008 5.577 5.613 5.499 5.547 13,008 -0.11(-1.90%)
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.