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

Air T Inc (NQ: AIRT )

26.10 +0.28 (+1.08%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 1, 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 30, 2012 5.499 5.589 5.589 5.589 4,792 +0.09(+1.65%)
Jul 27, 2012 5.460 5.499 5.305 5.499 11,578 -0.02(-0.33%)
Jul 26, 2012 5.473 5.517 5.473 5.517 772 +0.02(+0.33%)
Jul 25, 2012 5.499 5.499 5.499 5.499 1,391 -0.08(-1.40%)
Jul 24, 2012 5.505 5.577 5.505 5.577 1,058 +0.08(+1.42%)
Jul 23, 2012 5.589 5.589 5.499 5.499 2,088 -0.10(-1.73%)
Jul 20, 2012 5.596 5.596 5.596 5.596 309 +0.03(+0.46%)
Jul 19, 2012 5.531 5.570 5.531 5.570 618 +0.07(+1.30%)
Jul 18, 2012 5.305 5.725 5.305 5.499 7,321 +0.19(+3.53%)
Jul 17, 2012 5.311 5.311 5.311 5.311 154 +0.09(+1.73%)
Jul 16, 2012 5.596 5.596 5.221 5.221 2,150 -0.44(-7.77%)
Jul 12, 2012 5.505 5.660 5.660 5.660 4,946 -0.08(-1.46%)
Jul 11, 2012 5.745 5.745 5.745 5.745 618 +0.02(+0.34%)
Jul 10, 2012 5.725 5.727 5.708 5.725 3,671 +0.24(+4.36%)
Jul 09, 2012 5.596 5.596 5.453 5.486 2,414 -0.19(-3.31%)
Jul 06, 2012 5.525 5.732 5.525 5.673 3,980 +0.06(+1.04%)
Jul 05, 2012 5.505 5.615 5.505 5.615 5,407 +0.05(+0.93%)
Jul 03, 2012 5.350 5.583 5.350 5.563 1,513 +0.23(+4.24%)
Jul 02, 2012 5.492 5.615 5.337 5.337 5,065 -0.32(-5.67%)
Jun 29, 2012 5.492 5.658 5.208 5.658 3,794 +0.20(+3.63%)
Jun 28, 2012 5.462 5.492 5.460 5.460 1,545 -0.04(-0.70%)
Jun 27, 2012 5.434 5.499 5.434 5.499 1,392 +0.07(+1.31%)
Jun 26, 2012 5.428 5.428 5.428 5.428 927 +0.03(+0.60%)
Jun 25, 2012 5.395 5.395 5.395 5.395 154 +0.03(+0.59%)
Jun 22, 2012 5.382 5.434 5.363 5.364 5,874 +0.05(+0.99%)
Jun 21, 2012 5.343 5.499 5.305 5.311 11,010 +0.00(+0.00%)
Jun 20, 2012 5.272 5.764 5.272 5.311 32,694 +0.03(+0.61%)
Jun 19, 2012 5.285 5.363 5.279 5.279 5,203 +0.01(+0.12%)
Jun 18, 2012 5.279 5.279 5.272 5.272 1,858 +0.02(+0.37%)
Jun 15, 2012 5.195 5.350 5.195 5.253 4,019 -0.05(-0.98%)
Jun 14, 2012 5.305 5.305 5.305 5.305 6,183 -0.02(-0.36%)
Jun 12, 2012 5.279 5.324 5.324 5.324 1,082 +0.04(+0.73%)
Jun 11, 2012 5.285 5.318 5.259 5.285 1,545 +0.07(+1.36%)
Jun 08, 2012 5.337 5.337 5.208 5.214 12,327 -0.12(-2.30%)
Jun 07, 2012 5.343 5.492 5.227 5.337 12,051 -0.01(-0.12%)
Jun 06, 2012 5.473 5.647 5.343 5.343 14,260 -0.15(-2.71%)
Jun 05, 2012 5.656 5.719 5.216 5.492 34,084 -0.33(-5.62%)
Jun 04, 2012 5.819 5.819 5.819 5.819 32,207 -0.13(-2.22%)
Jun 01, 2012 5.732 5.951 5.725 5.951 477 +0.23(+4.07%)
May 31, 2012 5.806 5.838 5.718 5.718 16,026 -0.09(-1.62%)
May 29, 2012 5.813 5.813 5.813 5.813 0 +0.00(+0.00%)
May 25, 2012 5.693 5.813 5.693 5.813 1,386 +0.11(+1.87%)
May 24, 2012 5.687 5.813 5.687 5.706 3,491 +0.02(+0.33%)
May 23, 2012 5.769 5.769 5.687 5.687 1,360 -0.09(-1.61%)
May 22, 2012 5.737 5.780 5.656 5.780 4,481 -0.01(-0.13%)
May 21, 2012 5.882 5.882 5.788 5.788 12,245 -0.09(-1.60%)
May 18, 2012 5.883 5.945 5.876 5.882 5,666 -0.06(-0.95%)
May 17, 2012 5.976 5.976 5.907 5.938 11,059 -0.08(-1.25%)
May 15, 2012 5.938 6.014 6.014 6.014 4,296 +0.08(+1.27%)
May 14, 2012 5.907 5.945 5.907 5.938 2,601 -0.03(-0.53%)
May 11, 2012 5.970 5.970 5.970 5.970 159 -0.03(-0.52%)
May 10, 2012 5.926 6.001 5.926 6.001 2,227 +0.03(+0.53%)
May 09, 2012 5.976 5.976 5.970 5.970 2,383 -0.03(-0.52%)
May 08, 2012 6.031 6.031 5.844 6.001 2,943 -0.08(-1.24%)
May 07, 2012 5.995 6.077 5.995 6.077 1,113 +0.18(+3.09%)
May 04, 2012 5.970 6.064 5.894 5.894 6,101 -0.16(-2.65%)
May 03, 2012 6.064 6.064 5.986 6.055 1,989 -0.01(-0.16%)
May 02, 2012 6.052 6.064 6.033 6.064 6,677 +0.01(+0.11%)
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.