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

Air T Inc (NQ: AIRT )

17.25 -0.96 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2007 5.289 5.652 5.289 5.470 50,569 +0.10(+1.91%)
Dec 28, 2007 5.331 5.682 5.325 5.368 18,082 -0.04(-0.67%)
Dec 27, 2007 5.325 5.422 5.283 5.404 20,765 -0.02(-0.45%)
Dec 26, 2007 5.337 5.434 5.289 5.428 13,580 +0.09(+1.70%)
Dec 24, 2007 5.440 5.440 5.295 5.337 7,692 -0.07(-1.34%)
Dec 21, 2007 5.652 5.652 5.319 5.410 30,147 -0.09(-1.65%)
Dec 20, 2007 5.531 5.537 5.295 5.501 30,489 -0.03(-0.55%)
Dec 19, 2007 5.446 5.718 5.392 5.531 16,992 -0.11(-1.93%)
Dec 18, 2007 5.464 5.736 5.392 5.640 27,182 +0.05(+0.86%)
Dec 17, 2007 5.470 5.591 5.470 5.591 2,150 +0.04(+0.76%)
Dec 14, 2007 5.730 5.730 5.458 5.549 29,292 -0.10(-1.82%)
Dec 13, 2007 5.658 5.706 5.513 5.652 19,543 -0.03(-0.53%)
Dec 12, 2007 5.682 5.791 5.561 5.682 27,583 +0.07(+1.34%)
Dec 11, 2007 5.742 5.767 5.591 5.607 16,070 -0.11(-1.84%)
Dec 10, 2007 5.742 5.754 5.422 5.712 31,929 +0.17(+3.05%)
Dec 07, 2007 5.773 5.773 5.543 5.543 22,582 -0.18(-3.07%)
Dec 06, 2007 5.555 5.718 5.380 5.718 41,314 +0.31(+5.82%)
Dec 05, 2007 5.609 5.664 5.349 5.404 28,522 -0.10(-1.87%)
Dec 04, 2007 5.609 5.609 5.507 5.507 12,286 -0.09(-1.62%)
Dec 03, 2007 5.591 5.712 5.531 5.597 18,017 +0.11(+1.98%)
Nov 30, 2007 5.404 5.730 5.386 5.489 21,837 +0.02(+0.33%)
Nov 29, 2007 5.537 5.736 5.470 5.470 16,270 +0.05(+0.89%)
Nov 28, 2007 5.470 5.555 5.422 5.422 25,432 -0.10(-1.75%)
Nov 27, 2007 5.440 5.597 5.440 5.519 9,658 +0.08(+1.44%)
Nov 26, 2007 5.519 5.603 5.289 5.440 24,348 -0.19(-3.43%)
Nov 23, 2007 5.434 5.706 5.434 5.634 18,601 +0.21(+3.79%)
Nov 21, 2007 5.482 5.640 5.289 5.428 29,090 -0.07(-1.32%)
Nov 20, 2007 5.682 5.706 5.501 5.501 18,077 -0.03(-0.55%)
Nov 19, 2007 5.579 5.694 5.531 5.531 10,760 -0.04(-0.65%)
Nov 16, 2007 5.676 5.682 5.416 5.567 35,734 -0.05(-0.97%)
Nov 15, 2007 5.766 5.773 5.615 5.621 19,703 -0.19(-3.33%)
Nov 14, 2007 5.343 5.863 5.211 5.815 23,566 -0.06(-1.03%)
Nov 13, 2007 5.875 5.954 5.863 5.875 15,435 +0.01(+0.21%)
Nov 12, 2007 5.742 5.912 5.730 5.863 14,227 +0.17(+2.97%)
Nov 09, 2007 5.797 5.803 5.071 5.694 82,294 -0.26(-4.30%)
Nov 08, 2007 6.039 6.075 5.900 5.950 12,679 -0.01(-0.17%)
Nov 07, 2007 6.045 6.045 5.954 5.960 13,383 -0.07(-1.10%)
Nov 06, 2007 5.949 6.050 5.949 6.026 7,113 +0.07(+1.22%)
Nov 05, 2007 6.014 6.051 5.954 5.954 24,320 +0.01(+0.20%)
Nov 02, 2007 5.924 6.014 5.912 5.942 20,744 -0.01(-0.10%)
Nov 01, 2007 5.942 6.033 5.912 5.948 18,363 +0.04(+0.61%)
Oct 31, 2007 5.924 6.020 5.900 5.912 12,904 -0.04(-0.61%)
Oct 30, 2007 5.954 5.978 5.948 5.948 8,759 +0.00(+0.00%)
Oct 29, 2007 6.057 6.057 5.918 5.948 13,043 -0.04(-0.61%)
Oct 26, 2007 6.002 6.069 5.863 5.984 16,378 +0.06(+1.02%)
Oct 25, 2007 5.882 6.014 5.863 5.924 22,722 +0.04(+0.62%)
Oct 24, 2007 6.014 6.014 5.797 5.887 12,407 -0.10(-1.62%)
Oct 23, 2007 5.960 6.051 5.942 5.984 20,845 +0.02(+0.41%)
Oct 22, 2007 6.184 6.184 5.924 5.960 14,227 +0.01(+0.10%)
Oct 19, 2007 6.045 6.069 5.942 5.954 9,115 -0.09(-1.50%)
Oct 18, 2007 5.996 6.117 5.996 6.045 7,593 -0.02(-0.40%)
Oct 17, 2007 6.081 6.081 5.984 6.069 21,427 -0.01(-0.10%)
Oct 16, 2007 6.014 6.075 6.014 6.075 23,333 +0.11(+1.93%)
Oct 15, 2007 5.984 6.069 5.924 5.960 28,299 -0.05(-0.80%)
Oct 12, 2007 6.159 6.159 6.008 6.008 12,736 -0.02(-0.30%)
Oct 11, 2007 6.057 6.178 5.996 6.026 18,755 -0.05(-0.89%)
Oct 10, 2007 6.105 6.190 6.039 6.081 24,466 -0.02(-0.40%)
Oct 09, 2007 6.105 6.196 5.990 6.105 48,314 +0.02(+0.40%)
Oct 08, 2007 5.803 6.341 5.954 6.081 36,149 +0.28(+4.79%)
Oct 05, 2007 5.757 5.893 5.755 5.803 6,389 +0.06(+1.05%)
Oct 04, 2007 5.966 6.002 5.742 5.742 9,595 -0.12(-2.06%)
Oct 03, 2007 5.839 6.184 5.803 5.863 37,441 -0.19(-3.19%)
Oct 02, 2007 6.026 6.250 5.765 6.057 25,650 -0.10(-1.57%)
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.