Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

16.53 -0.28 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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, 2009 5.864 5.850 5.850 5.850 2,906 +0.03(+0.50%)
Dec 30, 2009 5.898 5.913 5.814 5.821 8,946 -0.02(-0.32%)
Dec 29, 2009 5.951 5.988 5.808 5.839 23,930 -0.19(-3.16%)
Dec 28, 2009 6.006 6.049 5.889 6.030 9,542 +0.02(+0.39%)
Dec 24, 2009 6.092 6.112 6.006 6.006 9,366 -0.06(-1.02%)
Dec 23, 2009 5.994 6.099 5.994 6.068 6,422 -0.03(-0.51%)
Dec 22, 2009 6.006 6.112 5.994 6.099 2,756 +0.06(+0.92%)
Dec 21, 2009 6.037 6.112 5.989 6.044 18,145 +0.00(+0.00%)
Dec 18, 2009 6.124 6.124 6.019 6.044 3,546 +0.01(+0.10%)
Dec 17, 2009 5.982 6.037 5.982 6.037 4,520 +0.04(+0.72%)
Dec 16, 2009 6.106 6.106 5.994 5.994 7,330 -0.19(-3.10%)
Dec 15, 2009 6.062 6.223 5.975 6.186 11,023 +0.11(+1.83%)
Dec 14, 2009 6.223 6.285 5.914 6.075 38,939 -0.20(-3.20%)
Dec 11, 2009 6.285 6.285 6.186 6.275 6,010 +0.05(+0.84%)
Dec 10, 2009 6.192 6.229 6.192 6.223 2,028 +0.03(+0.50%)
Dec 09, 2009 6.161 6.335 6.161 6.192 26,717 +0.07(+1.21%)
Dec 08, 2009 6.155 6.167 6.116 6.118 14,561 +0.04(+0.71%)
Dec 07, 2009 6.130 6.146 6.006 6.075 33,907 +0.01(+0.10%)
Dec 04, 2009 6.062 6.093 6.006 6.068 5,652 +0.06(+0.93%)
Dec 03, 2009 6.081 6.169 6.006 6.013 7,165 -0.17(-2.71%)
Dec 02, 2009 6.124 6.185 6.068 6.180 11,973 +0.11(+1.84%)
Dec 01, 2009 5.975 6.099 5.653 6.068 49,224 +0.15(+2.62%)
Nov 30, 2009 6.186 6.186 5.848 5.914 50,482 +0.08(+1.38%)
Nov 27, 2009 5.982 6.075 5.647 5.833 17,179 -0.20(-3.38%)
Nov 25, 2009 6.124 6.161 5.914 6.037 15,081 +0.01(+0.21%)
Nov 24, 2009 6.056 6.124 6.025 6.025 5,813 -0.04(-0.61%)
Nov 23, 2009 5.988 6.427 5.988 6.062 30,588 +0.07(+1.24%)
Nov 20, 2009 6.570 6.880 5.932 5.988 1,065,364 -0.67(-10.13%)
Nov 19, 2009 6.229 6.681 6.013 6.663 478,171 +0.40(+6.43%)
Nov 18, 2009 6.297 6.297 6.248 6.260 3,024 +0.02(+0.27%)
Nov 17, 2009 6.223 6.285 6.192 6.243 4,470 +0.13(+2.05%)
Nov 16, 2009 6.081 6.310 6.081 6.118 10,384 -0.05(-0.80%)
Nov 13, 2009 6.013 6.167 6.019 6.167 18,366 +0.15(+2.57%)
Nov 12, 2009 6.062 6.138 5.926 6.013 8,948 -0.06(-1.02%)
Nov 11, 2009 5.876 6.167 5.876 6.075 3,055 +0.30(+5.14%)
Nov 10, 2009 5.753 5.876 5.753 5.777 5,529 +0.02(+0.43%)
Nov 09, 2009 5.765 5.765 5.647 5.753 11,763 +0.07(+1.31%)
Nov 06, 2009 5.647 5.740 5.647 5.678 4,307 +0.03(+0.55%)
Nov 05, 2009 5.660 5.728 5.647 5.647 1,291 -0.10(-1.67%)
Nov 04, 2009 5.938 5.938 5.728 5.743 10,022 +0.02(+0.27%)
Nov 03, 2009 5.963 5.963 5.647 5.728 20,133 -0.25(-4.15%)
Nov 02, 2009 6.068 6.068 5.697 5.975 33,009 -0.20(-3.31%)
Oct 30, 2009 5.878 6.381 5.833 6.180 13,507 +0.34(+5.83%)
Oct 29, 2009 6.161 6.174 5.777 5.839 30,011 -0.14(-2.38%)
Oct 28, 2009 6.353 6.471 5.982 5.982 24,876 -0.43(-6.67%)
Oct 27, 2009 6.508 6.612 6.390 6.409 2,181 -0.09(-1.43%)
Oct 26, 2009 6.502 6.502 6.328 6.502 7,444 -0.07(-1.04%)
Oct 23, 2009 6.570 6.669 6.570 6.570 2,753 -0.17(-2.57%)
Oct 22, 2009 6.734 6.743 6.734 6.743 715 +0.38(+5.93%)
Oct 21, 2009 6.304 6.458 6.304 6.366 8,339 -0.01(-0.19%)
Oct 20, 2009 6.576 6.632 6.198 6.378 12,816 -0.25(-3.74%)
Oct 19, 2009 6.793 6.793 6.595 6.626 17,194 -0.23(-3.34%)
Oct 16, 2009 6.830 6.865 6.762 6.855 11,231 +0.08(+1.19%)
Oct 15, 2009 7.121 7.140 6.768 6.774 33,272 -0.47(-6.50%)
Oct 14, 2009 6.880 7.251 6.880 7.245 104,822 +0.40(+5.88%)
Oct 13, 2009 6.935 6.935 6.818 6.843 5,686 -0.06(-0.80%)
Oct 12, 2009 6.945 6.966 6.818 6.898 13,995 +0.00(+0.00%)
Oct 09, 2009 6.638 6.904 6.508 6.898 31,034 +0.30(+4.50%)
Oct 08, 2009 6.434 6.810 6.395 6.601 26,095 +0.19(+2.99%)
Oct 07, 2009 6.145 6.440 6.145 6.410 17,210 +0.09(+1.48%)
Oct 06, 2009 6.273 6.316 6.180 6.316 25,511 +0.07(+1.09%)
Oct 05, 2009 6.155 6.285 6.155 6.248 21,795 +0.07(+1.20%)
Oct 02, 2009 6.050 6.185 5.647 6.174 49,426 +0.22(+3.64%)
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.