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 (%)
Jul 31, 2014 7.800 7.800 7.267 7.720 24,606 -0.24(-3.02%)
Jul 30, 2014 7.847 7.960 7.833 7.960 2,686 +0.13(+1.62%)
Jul 29, 2014 7.907 7.940 7.833 7.833 7,602 -0.05(-0.59%)
Jul 28, 2014 7.833 8.153 7.833 7.880 19,521 -0.04(-0.47%)
Jul 25, 2014 8.140 8.140 7.733 7.917 55,591 -0.21(-2.58%)
Jul 24, 2014 8.000 8.133 8.000 8.127 7,735 -0.02(-0.25%)
Jul 23, 2014 8.353 8.353 7.913 8.147 45,322 -0.21(-2.55%)
Jul 22, 2014 8.360 8.360 8.360 8.360 751 +0.15(+1.79%)
Jul 21, 2014 8.393 8.393 8.207 8.213 1,035 -0.14(-1.68%)
Jul 18, 2014 8.313 8.467 8.260 8.353 43,561 +0.01(+0.16%)
Jul 17, 2014 8.177 8.340 8.177 8.340 3,649 +0.09(+1.13%)
Jul 16, 2014 8.480 8.480 8.233 8.247 7,174 -0.25(-2.90%)
Jul 15, 2014 8.369 8.653 8.147 8.493 15,805 +0.35(+4.27%)
Jul 14, 2014 8.300 8.593 8.145 8.145 6,558 +0.03(+0.41%)
Jul 11, 2014 8.313 8.400 8.000 8.112 6,066 -0.05(-0.67%)
Jul 10, 2014 7.903 8.533 7.903 8.167 11,307 -0.22(-2.62%)
Jul 09, 2014 8.133 8.660 7.900 8.387 10,722 +0.05(+0.64%)
Jul 08, 2014 8.600 8.653 8.253 8.333 19,537 -0.13(-1.57%)
Jul 07, 2014 8.333 8.740 8.240 8.467 27,742 -0.17(-1.94%)
Jul 03, 2014 8.700 8.634 8.634 8.634 8,700 +0.06(+0.71%)
Jul 02, 2014 8.667 8.720 8.400 8.573 25,180 -0.20(-2.24%)
Jul 01, 2014 8.513 8.770 8.500 8.770 1,233 +0.10(+1.19%)
Jun 30, 2014 8.573 8.867 8.567 8.667 2,154 +0.15(+1.72%)
Jun 27, 2014 8.556 8.853 8.503 8.520 7,974 -0.19(-2.14%)
Jun 26, 2014 8.827 8.827 8.540 8.706 5,049 +0.25(+2.99%)
Jun 25, 2014 8.707 8.720 8.440 8.453 27,235 -0.35(-3.94%)
Jun 24, 2014 8.660 8.853 8.660 8.800 3,493 +0.16(+1.85%)
Jun 23, 2014 8.567 8.660 8.567 8.640 11,028 +0.00(+0.00%)
Jun 20, 2014 8.640 8.640 8.507 8.640 9,376 +0.03(+0.31%)
Jun 19, 2014 8.613 8.627 8.460 8.613 28,201 +0.08(+0.94%)
Jun 18, 2014 8.413 8.600 8.413 8.533 6,868 +0.05(+0.55%)
Jun 17, 2014 8.440 8.500 8.360 8.487 31,254 +0.03(+0.32%)
Jun 16, 2014 8.267 8.460 8.267 8.460 7,804 +0.23(+2.75%)
Jun 13, 2014 8.145 8.333 8.145 8.233 22,140 +0.05(+0.61%)
Jun 12, 2014 8.320 8.320 8.183 8.183 1,089 -0.02(-0.28%)
Jun 11, 2014 8.101 8.213 8.101 8.207 1,269 +0.11(+1.32%)
Jun 10, 2014 8.333 8.333 8.100 8.100 2,715 -0.17(-2.10%)
Jun 06, 2014 7.960 8.333 7.941 8.273 32,478 +0.13(+1.64%)
Jun 05, 2014 7.782 8.140 7.769 8.140 10,075 +0.27(+3.39%)
Jun 04, 2014 7.840 7.900 7.840 7.873 9,730 +0.21(+2.70%)
Jun 03, 2014 7.733 7.747 7.560 7.667 16,455 -0.13(-1.71%)
Jun 02, 2014 7.767 7.841 7.767 7.800 2,730 -0.02(-0.26%)
May 30, 2014 7.830 7.830 7.767 7.820 2,106 -0.03(-0.34%)
May 29, 2014 7.833 7.847 7.833 7.847 1,089 +0.11(+1.46%)
May 28, 2014 7.733 7.733 7.733 7.733 150 +0.10(+1.31%)
May 27, 2014 7.760 7.800 7.560 7.633 12,628 -0.21(-2.72%)
May 23, 2014 7.847 7.847 7.847 7.847 300 +0.01(+0.17%)
May 22, 2014 7.833 7.833 7.833 7.833 484 -0.06(-0.76%)
May 21, 2014 7.913 7.913 7.800 7.893 3,048 +0.00(+0.00%)
May 20, 2014 8.007 8.153 7.820 7.893 45,771 -0.16(-1.99%)
May 19, 2014 7.954 8.053 7.954 8.053 3,693 +0.06(+0.81%)
May 16, 2014 7.913 7.989 7.913 7.989 1,294 +0.08(+0.96%)
May 15, 2014 7.880 7.924 7.880 7.913 1,801 -0.21(-2.61%)
May 14, 2014 7.993 8.127 7.753 8.125 6,342 +0.19(+2.42%)
May 13, 2014 7.933 7.933 7.933 7.933 553 +0.10(+1.28%)
May 12, 2014 8.000 8.000 7.833 7.833 3,313 -0.06(-0.76%)
May 09, 2014 7.913 8.000 7.893 7.893 4,125 -0.20(-2.47%)
May 08, 2014 8.100 8.100 8.093 8.093 489 +0.13(+1.67%)
May 07, 2014 8.100 8.100 7.947 7.960 1,080 +0.05(+0.67%)
May 06, 2014 7.907 7.907 7.907 7.907 235 -0.19(-2.30%)
May 05, 2014 8.153 8.153 7.740 8.093 700 -0.03(-0.42%)
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.