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

Air T Inc (NQ: AIRT )

26.23 -0.31 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 3.400 3.519 3.340 3.501 29,694 +0.14(+4.08%)
Dec 30, 2008 3.579 3.579 3.179 3.364 67,126 -0.24(-6.78%)
Dec 29, 2008 3.680 3.680 3.442 3.609 21,097 -0.08(-2.10%)
Dec 26, 2008 3.639 3.686 3.638 3.686 4,407 +0.05(+1.31%)
Dec 24, 2008 3.638 3.668 3.579 3.638 11,271 -0.09(-2.40%)
Dec 23, 2008 3.758 3.817 3.692 3.728 7,443 +0.04(+0.97%)
Dec 22, 2008 3.686 3.692 3.579 3.692 32,285 +0.05(+1.48%)
Dec 19, 2008 3.680 3.734 3.638 3.638 12,392 -0.03(-0.81%)
Dec 18, 2008 3.817 3.841 3.638 3.668 12,741 -0.16(-4.25%)
Dec 17, 2008 3.686 3.841 3.680 3.831 22,703 +0.19(+5.30%)
Dec 16, 2008 3.585 3.650 3.579 3.638 8,198 +0.05(+1.50%)
Dec 15, 2008 3.662 3.662 3.555 3.585 18,733 +0.07(+1.86%)
Dec 12, 2008 3.567 3.615 3.519 3.519 19,682 -0.16(-4.22%)
Dec 11, 2008 3.632 3.688 3.632 3.674 8,329 +0.08(+2.16%)
Dec 10, 2008 3.519 3.597 3.460 3.597 17,352 +0.15(+4.33%)
Dec 09, 2008 3.489 3.579 3.448 3.448 24,007 -0.04(-1.03%)
Dec 08, 2008 3.430 3.579 3.418 3.483 21,434 -0.02(-0.44%)
Dec 05, 2008 3.603 3.603 3.489 3.499 14,840 -0.05(-1.48%)
Dec 04, 2008 3.549 3.668 3.549 3.551 20,118 +0.00(+0.07%)
Dec 03, 2008 3.615 3.644 3.549 3.549 21,315 -0.09(-2.46%)
Dec 02, 2008 3.579 3.656 3.424 3.638 20,309 +0.11(+3.04%)
Dec 01, 2008 3.460 3.579 3.418 3.531 24,428 -0.10(-2.63%)
Nov 28, 2008 3.585 3.656 3.579 3.627 2,011 +0.05(+1.50%)
Nov 26, 2008 3.346 3.603 3.316 3.573 34,469 +0.26(+7.73%)
Nov 25, 2008 3.418 3.424 3.310 3.316 29,651 -0.05(-1.59%)
Nov 24, 2008 3.460 3.471 3.340 3.370 25,902 +0.00(+0.00%)
Nov 21, 2008 3.889 3.913 3.298 3.370 61,569 -0.52(-13.47%)
Nov 20, 2008 4.026 4.026 3.734 3.895 20,738 -0.16(-3.97%)
Nov 19, 2008 4.181 4.229 4.056 4.056 11,340 -0.19(-4.49%)
Nov 18, 2008 4.265 4.324 4.175 4.247 36,213 -0.05(-1.25%)
Nov 17, 2008 4.312 4.408 4.247 4.301 4,191 -0.03(-0.69%)
Nov 14, 2008 4.497 4.497 4.324 4.330 7,064 -0.20(-4.47%)
Nov 13, 2008 4.485 4.694 4.485 4.533 6,119 +0.03(+0.66%)
Nov 12, 2008 4.641 4.766 4.503 4.503 8,382 -0.09(-1.95%)
Nov 11, 2008 4.605 4.742 4.521 4.593 29,657 -0.10(-2.04%)
Nov 10, 2008 4.772 4.849 4.635 4.688 13,682 -0.03(-0.63%)
Nov 07, 2008 4.742 4.772 4.712 4.718 8,215 -0.03(-0.70%)
Nov 06, 2008 4.891 4.891 4.688 4.751 35,929 -0.14(-2.86%)
Nov 05, 2008 4.837 5.010 4.837 4.891 26,930 +0.12(+2.50%)
Nov 04, 2008 4.772 4.891 4.736 4.772 14,518 -0.08(-1.72%)
Nov 03, 2008 4.736 4.891 4.736 4.855 27,225 +0.13(+2.78%)
Oct 31, 2008 5.046 5.219 4.599 4.724 189,912 +0.05(+1.15%)
Oct 30, 2008 4.629 4.670 4.474 4.670 44,228 +0.21(+4.68%)
Oct 29, 2008 4.620 4.620 4.354 4.462 15,088 -0.31(-6.50%)
Oct 28, 2008 4.295 4.772 4.169 4.772 45,472 +0.57(+13.48%)
Oct 27, 2008 4.235 4.277 4.175 4.205 22,284 -0.08(-1.81%)
Oct 24, 2008 4.360 4.360 4.265 4.283 20,579 -0.11(-2.58%)
Oct 23, 2008 4.414 4.414 4.372 4.396 1,844 -0.02(-0.41%)
Oct 22, 2008 4.444 4.474 4.414 4.414 22,069 -0.07(-1.46%)
Oct 21, 2008 4.503 4.581 4.444 4.479 21,094 -0.05(-1.18%)
Oct 20, 2008 4.474 4.533 4.474 4.533 10,562 +0.06(+1.33%)
Oct 17, 2008 4.497 4.587 4.295 4.473 11,769 -0.06(-1.27%)
Oct 16, 2008 4.426 4.581 4.414 4.531 3,022 +0.06(+1.28%)
Oct 15, 2008 4.479 4.479 4.438 4.474 11,313 -0.03(-0.66%)
Oct 14, 2008 4.485 4.575 4.485 4.503 60,035 +0.04(+0.80%)
Oct 13, 2008 4.271 4.474 4.247 4.468 26,677 +0.20(+4.61%)
Oct 10, 2008 4.241 4.444 4.205 4.271 19,628 -0.05(-1.24%)
Oct 09, 2008 4.533 4.593 4.295 4.324 39,418 -0.24(-5.35%)
Oct 08, 2008 4.682 4.682 4.515 4.569 37,777 -0.14(-3.04%)
Oct 07, 2008 4.605 4.891 4.605 4.712 24,990 -0.12(-2.47%)
Oct 06, 2008 5.022 5.039 4.682 4.831 58,504 -0.18(-3.69%)
Oct 03, 2008 5.404 5.422 4.843 5.016 18,406 -0.29(-5.50%)
Oct 02, 2008 5.350 5.637 5.243 5.309 10,428 -0.05(-0.89%)
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.