Skip to main content
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 (%)
Jan 31, 2005 10.66 11.52 10.11 11.50 9,402,252 +1.78(+18.36%)
Jan 28, 2005 7.931 9.714 7.507 9.714 4,295,214 +1.78(+22.48%)
Jan 27, 2005 7.888 8.251 7.707 7.931 566,946 +0.07(+0.92%)
Jan 26, 2005 7.399 7.949 7.399 7.858 552,340 +0.46(+6.21%)
Jan 25, 2005 7.671 7.737 7.369 7.399 373,590 +0.07(+0.99%)
Jan 24, 2005 7.374 7.798 7.260 7.326 491,701 -0.05(-0.66%)
Jan 21, 2005 7.816 8.003 7.374 7.374 425,733 -0.45(-5.78%)
Jan 20, 2005 8.438 8.468 7.556 7.827 553,877 -0.57(-6.84%)
Jan 19, 2005 8.505 8.855 8.124 8.402 745,501 -0.03(-0.36%)
Jan 18, 2005 8.100 8.686 8.021 8.432 550,173 +0.30(+3.72%)
Jan 14, 2005 7.961 8.287 7.955 8.130 379,052 +0.18(+2.28%)
Jan 13, 2005 8.759 8.765 7.894 7.949 612,470 -0.65(-7.52%)
Jan 12, 2005 7.737 8.940 7.652 8.595 1,814,728 +0.85(+11.01%)
Jan 11, 2005 8.317 8.462 7.586 7.743 1,005,974 -0.71(-8.43%)
Jan 10, 2005 9.091 9.297 8.366 8.456 1,224,083 -0.83(-8.92%)
Jan 07, 2005 9.714 9.889 9.248 9.285 540,323 -0.44(-4.48%)
Jan 06, 2005 9.829 10.32 9.623 9.720 392,291 -0.10(-0.99%)
Jan 05, 2005 9.720 10.38 9.671 9.816 566,827 -0.05(-0.49%)
Jan 04, 2005 10.67 10.76 9.798 9.865 478,075 -0.55(-5.29%)
Jan 03, 2005 11.00 11.33 10.35 10.42 482,717 -0.57(-5.16%)
Dec 31, 2004 11.21 11.45 10.94 10.98 363,464 -0.35(-3.10%)
Dec 30, 2004 11.48 11.79 11.18 11.33 365,780 -0.02(-0.21%)
Dec 29, 2004 11.32 12.08 11.20 11.36 806,669 +0.07(+0.59%)
Dec 28, 2004 11.52 11.68 11.00 11.29 503,754 -0.31(-2.66%)
Dec 27, 2004 10.66 11.70 10.34 11.60 880,454 +0.78(+7.21%)
Dec 23, 2004 11.48 11.48 10.68 10.82 454,123 -0.36(-3.19%)
Dec 22, 2004 11.48 11.67 11.11 11.18 416,735 -0.49(-4.20%)
Dec 21, 2004 11.78 11.85 11.44 11.67 222,181 +0.07(+0.57%)
Dec 20, 2004 11.41 12.26 11.22 11.60 689,044 +0.27(+2.37%)
Dec 17, 2004 11.84 12.24 11.11 11.33 673,823 -0.50(-4.21%)
Dec 16, 2004 13.07 13.08 11.67 11.83 1,003,870 -1.03(-8.04%)
Dec 15, 2004 12.84 13.42 12.84 12.86 399,364 -0.16(-1.25%)
Dec 14, 2004 13.20 13.27 12.82 13.03 213,909 -0.27(-2.05%)
Dec 13, 2004 13.30 13.56 12.76 13.30 347,582 +0.00(+0.00%)
Dec 10, 2004 13.24 13.86 13.14 13.30 342,288 +0.03(+0.23%)
Dec 09, 2004 12.90 13.61 12.80 13.27 358,501 +0.02(+0.14%)
Dec 08, 2004 13.16 13.45 12.79 13.25 681,764 +0.30(+2.33%)
Dec 07, 2004 14.26 14.60 12.72 12.95 1,070,210 -1.40(-9.74%)
Dec 06, 2004 14.38 14.72 13.97 14.34 747,112 -0.05(-0.34%)
Dec 03, 2004 15.08 15.23 14.39 14.39 942,989 -0.42(-2.82%)
Dec 02, 2004 14.57 15.29 14.15 14.81 2,425,964 +0.41(+2.81%)
Dec 01, 2004 14.14 15.17 14.08 14.40 1,647,584 +0.47(+3.38%)
Nov 30, 2004 14.43 14.43 13.79 13.93 577,208 -0.48(-3.35%)
Nov 29, 2004 14.97 15.10 14.22 14.42 730,734 -0.27(-1.81%)
Nov 26, 2004 14.18 15.26 13.78 14.68 1,421,101 +0.78(+5.61%)
Nov 24, 2004 14.48 14.48 13.72 13.90 592,925 -0.22(-1.54%)
Nov 23, 2004 14.12 14.65 13.72 14.12 874,167 +0.00(+0.00%)
Nov 22, 2004 14.65 15.10 13.38 14.12 1,444,924 -0.53(-3.59%)
Nov 19, 2004 15.41 15.96 14.51 14.65 1,300,332 -0.77(-4.98%)
Nov 18, 2004 14.93 16.08 14.51 15.41 3,406,177 +1.29(+9.11%)
Nov 17, 2004 17.23 17.42 13.76 14.13 2,856,431 -2.86(-16.83%)
Nov 16, 2004 17.71 17.94 16.80 16.99 1,170,465 -0.64(-3.64%)
Nov 15, 2004 17.63 18.30 17.15 17.63 1,141,348 -0.27(-1.49%)
Nov 12, 2004 18.26 18.87 17.71 17.89 1,827,083 -0.31(-1.73%)
Nov 11, 2004 17.75 18.64 17.55 18.21 2,096,745 +0.80(+4.62%)
Nov 10, 2004 17.80 17.87 17.08 17.40 1,022,233 +0.18(+1.02%)
Nov 09, 2004 17.23 18.19 17.08 17.23 2,313,136 +0.40(+2.37%)
Nov 08, 2004 18.10 18.71 16.64 16.83 2,132,314 -1.41(-7.72%)
Nov 05, 2004 18.23 19.26 18.05 18.24 3,255,960 -2.13(-10.47%)
Nov 04, 2004 19.54 21.46 19.54 20.37 4,548,187 +0.39(+1.94%)
Nov 03, 2004 20.24 21.00 19.49 19.98 3,615,454 +0.60(+3.12%)
Nov 02, 2004 21.04 21.32 19.36 19.38 5,286,697 -1.12(-5.46%)
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.