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

Air T Inc (NQ: AIRT )

23.59 -0.18 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2008 5.666 5.696 5.368 5.368 22,680 -0.30(-5.26%)
Sep 29, 2008 5.744 5.816 5.666 5.666 18,824 -0.13(-2.16%)
Sep 26, 2008 5.845 5.905 5.786 5.792 17,771 -0.16(-2.61%)
Sep 25, 2008 5.875 5.965 5.875 5.947 13,152 +0.04(+0.71%)
Sep 24, 2008 5.756 5.935 5.756 5.905 8,684 +0.05(+0.81%)
Sep 23, 2008 5.972 5.977 5.798 5.857 11,469 -0.07(-1.11%)
Sep 22, 2008 5.845 6.024 5.845 5.923 9,019 +0.11(+1.85%)
Sep 19, 2008 6.024 6.072 5.816 5.816 31,002 -0.18(-2.99%)
Sep 18, 2008 6.144 6.227 5.822 5.995 50,980 -0.08(-1.28%)
Sep 17, 2008 6.227 6.227 6.030 6.072 29,393 -0.04(-0.68%)
Sep 16, 2008 6.030 6.227 6.024 6.114 35,584 -0.08(-1.35%)
Sep 15, 2008 6.293 6.293 6.114 6.197 15,258 -0.06(-0.95%)
Sep 12, 2008 6.120 6.305 5.971 6.257 18,383 +0.02(+0.38%)
Sep 11, 2008 6.263 6.323 6.054 6.233 29,359 -0.11(-1.79%)
Sep 10, 2008 6.269 6.412 6.144 6.346 37,636 +0.05(+0.76%)
Sep 09, 2008 6.454 6.543 6.299 6.299 24,095 -0.14(-2.13%)
Sep 08, 2008 6.567 6.591 6.436 6.436 8,597 +0.00(+0.00%)
Sep 05, 2008 6.716 6.716 6.352 6.436 14,044 -0.10(-1.55%)
Sep 04, 2008 6.756 6.770 6.537 6.537 21,006 -0.19(-2.84%)
Sep 03, 2008 6.740 6.943 6.728 6.728 10,557 -0.16(-2.34%)
Sep 02, 2008 6.883 7.074 6.818 6.889 26,697 +0.13(+1.85%)
Aug 29, 2008 6.710 6.800 6.651 6.764 14,939 +0.05(+0.80%)
Aug 28, 2008 6.770 6.782 6.567 6.710 16,083 +0.03(+0.45%)
Aug 27, 2008 6.561 6.806 6.531 6.680 20,415 +0.05(+0.72%)
Aug 26, 2008 6.746 6.979 6.531 6.633 25,412 -0.07(-0.98%)
Aug 25, 2008 6.794 6.889 6.603 6.698 19,613 -0.10(-1.40%)
Aug 22, 2008 6.704 6.925 6.585 6.794 45,370 +0.14(+2.06%)
Aug 21, 2008 6.573 6.704 6.507 6.657 31,788 +0.08(+1.18%)
Aug 20, 2008 6.645 6.669 6.564 6.579 34,585 +0.09(+1.38%)
Aug 19, 2008 6.507 6.758 6.340 6.490 47,697 -0.16(-2.42%)
Aug 18, 2008 6.776 6.847 6.502 6.651 23,089 +0.01(+0.09%)
Aug 15, 2008 6.859 6.883 6.466 6.645 70,555 -0.11(-1.68%)
Aug 14, 2008 6.818 7.065 6.740 6.758 31,069 +0.01(+0.18%)
Aug 13, 2008 7.176 7.176 6.692 6.746 48,751 -0.47(-6.53%)
Aug 12, 2008 7.170 7.444 6.627 7.217 214,507 +0.64(+9.70%)
Aug 11, 2008 6.603 6.818 6.579 6.579 55,419 -0.12(-1.78%)
Aug 08, 2008 6.138 6.770 6.120 6.698 87,828 +0.47(+7.46%)
Aug 07, 2008 6.323 6.323 6.006 6.233 11,023 -0.08(-1.32%)
Aug 06, 2008 6.197 6.424 5.995 6.317 49,964 +0.16(+2.52%)
Aug 05, 2008 6.084 6.263 5.953 6.162 33,202 +0.05(+0.88%)
Aug 04, 2008 5.941 6.203 5.941 6.108 21,627 +0.15(+2.50%)
Aug 01, 2008 5.983 6.188 5.935 5.959 15,876 -0.10(-1.58%)
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%)
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.