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 (%)
May 31, 2013 6.528 6.790 6.487 6.783 12,944 +0.25(+3.80%)
May 30, 2013 6.535 6.535 6.535 6.535 0 -0.07(-0.99%)
May 29, 2013 6.607 6.613 6.600 6.600 6,326 +0.03(+0.40%)
May 28, 2013 6.626 6.626 6.574 6.574 4,206 -0.06(-0.89%)
May 24, 2013 6.633 6.633 6.633 6.633 0 +0.06(+0.89%)
May 23, 2013 6.568 6.583 6.568 6.574 0 -0.05(-0.69%)
May 22, 2013 6.684 6.684 6.607 6.620 0 +0.03(+0.40%)
May 21, 2013 6.535 6.698 6.535 6.594 0 +0.12(+1.92%)
May 20, 2013 6.587 6.587 6.182 6.470 0 -0.07(-1.10%)
May 17, 2013 6.535 6.568 6.535 6.541 0 +0.01(+0.10%)
May 16, 2013 6.404 6.535 6.372 6.535 3,955 +0.07(+1.01%)
May 14, 2013 6.470 6.470 6.470 6.470 459 -0.01(-0.20%)
May 13, 2013 6.483 6.483 6.339 6.483 0 -0.02(-0.30%)
May 10, 2013 6.586 6.705 6.457 6.502 0 -0.10(-1.49%)
May 09, 2013 6.502 6.613 6.319 6.600 0 +0.16(+2.43%)
May 08, 2013 6.365 6.515 6.365 6.443 0 +0.08(+1.23%)
May 07, 2013 6.274 6.365 6.274 6.365 0 +0.09(+1.46%)
May 06, 2013 6.274 6.274 6.274 6.274 0 -0.06(-0.93%)
May 03, 2013 6.306 6.332 6.274 6.332 0 +0.04(+0.62%)
May 02, 2013 6.182 6.306 6.176 6.293 0 +0.09(+1.48%)
May 01, 2013 6.012 6.202 6.012 6.202 0 +0.20(+3.26%)
Apr 30, 2013 6.077 6.077 5.944 6.006 0 -0.03(-0.54%)
Apr 29, 2013 6.006 6.038 6.006 6.038 1,964 +0.04(+0.65%)
Apr 26, 2013 6.045 6.123 5.999 5.999 8,621 -0.12(-2.03%)
Apr 25, 2013 6.012 6.123 6.012 6.123 10,480 +0.11(+1.79%)
Apr 24, 2013 6.064 6.113 6.015 6.015 0 -0.03(-0.49%)
Apr 23, 2013 6.045 6.045 6.045 6.045 0 +0.00(+0.00%)
Apr 22, 2013 6.071 6.081 5.933 6.045 6,580 -0.03(-0.43%)
Apr 18, 2013 6.071 6.071 6.071 6.071 0 +0.06(+0.98%)
Apr 17, 2013 6.012 6.012 6.012 6.012 153 -0.18(-2.95%)
Apr 16, 2013 6.077 6.195 6.077 6.195 8,347 +0.12(+1.94%)
Apr 15, 2013 6.084 6.091 6.077 6.077 3,019 +0.00(+0.00%)
Apr 12, 2013 6.045 6.077 5.921 6.077 19,926 +0.10(+1.64%)
Apr 11, 2013 6.077 6.077 5.979 5.979 9,710 -0.13(-2.14%)
Apr 10, 2013 6.077 6.117 6.071 6.110 27,698 +0.07(+1.08%)
Apr 09, 2013 5.989 6.045 5.989 6.045 1,325 +0.03(+0.54%)
Apr 08, 2013 6.045 6.062 6.012 6.012 3,421 -0.14(-2.34%)
Apr 05, 2013 6.166 6.176 6.156 6.156 1,681 -0.02(-0.32%)
Apr 04, 2013 6.202 6.267 6.176 6.176 2,583 +0.07(+1.10%)
Apr 03, 2013 6.306 6.326 6.100 6.108 2,563 +0.00(+0.07%)
Apr 02, 2013 6.091 6.104 6.079 6.104 2,244 +0.08(+1.30%)
Apr 01, 2013 5.881 6.232 5.881 6.025 4,705 -0.18(-2.94%)
Mar 28, 2013 6.326 6.332 6.208 6.208 1,530 -0.00(-0.01%)
Mar 27, 2013 6.019 6.208 6.019 6.208 2,093 -0.07(-1.04%)
Mar 26, 2013 6.280 6.280 6.274 6.274 4,549 -0.01(-0.10%)
Mar 25, 2013 6.306 6.306 6.280 6.280 1,104 -0.03(-0.41%)
Mar 22, 2013 6.306 6.306 6.306 6.306 1,522 +0.00(+0.00%)
Mar 21, 2013 6.241 6.306 6.241 6.306 7,199 +0.07(+1.05%)
Mar 20, 2013 6.077 6.274 6.077 6.241 7,906 +0.20(+3.24%)
Mar 19, 2013 6.045 6.045 6.045 6.045 1,071 -0.04(-0.64%)
Mar 18, 2013 6.208 6.208 5.947 6.084 12,763 -0.12(-2.00%)
Mar 15, 2013 6.274 6.274 6.208 6.208 14,102 -0.07(-1.04%)
Mar 14, 2013 6.274 6.274 6.274 6.274 153 +0.00(+0.00%)
Mar 13, 2013 6.241 6.274 6.241 6.274 612 +0.03(+0.52%)
Mar 12, 2013 6.241 6.241 6.241 6.241 2,062 -0.02(-0.30%)
Mar 11, 2013 6.300 6.313 6.208 6.259 9,138 -0.01(-0.23%)
Mar 08, 2013 6.267 6.306 6.210 6.274 3,224 +0.07(+1.05%)
Mar 06, 2013 6.274 6.208 6.208 6.208 13,160 -0.07(-1.04%)
Mar 05, 2013 6.274 6.274 6.241 6.274 5,086 +0.03(+0.52%)
Mar 04, 2013 6.287 6.287 6.241 6.241 3,851 +0.03(+0.53%)
Mar 01, 2013 6.208 6.228 6.208 6.208 10,719 -0.08(-1.35%)
Feb 28, 2013 6.293 6.293 6.208 6.293 7,117 -0.01(-0.10%)
Feb 27, 2013 6.319 6.319 6.208 6.300 6,182 +0.03(+0.42%)
Feb 26, 2013 6.319 6.319 6.202 6.274 58,577 +0.03(+0.52%)
Feb 25, 2013 6.071 6.273 6.071 6.241 7,040 -0.08(-1.34%)
Feb 22, 2013 6.058 6.326 6.058 6.326 765 +0.28(+4.65%)
Feb 21, 2013 6.051 6.051 6.045 6.045 3,366 +0.06(+0.98%)
Feb 20, 2013 6.300 6.300 5.979 5.986 16,965 -0.31(-4.98%)
Feb 19, 2013 6.241 6.300 6.234 6.300 8,564 +0.07(+1.15%)
Feb 15, 2013 6.069 6.241 6.069 6.228 9,175 -0.03(-0.52%)
Feb 14, 2013 6.228 6.260 6.228 6.260 5,508 +0.02(+0.31%)
Feb 13, 2013 6.189 6.241 6.189 6.241 3,553 +0.04(+0.63%)
Feb 12, 2013 6.195 6.202 6.189 6.202 2,598 +0.04(+0.64%)
Feb 11, 2013 6.169 6.202 5.862 6.162 9,542 -0.04(-0.63%)
Feb 08, 2013 6.019 6.202 6.019 6.202 3,922 +0.03(+0.53%)
Feb 07, 2013 6.130 6.169 6.098 6.169 1,836 +0.07(+1.07%)
Feb 06, 2013 6.025 6.104 6.006 6.104 9,097 +0.20(+3.43%)
Feb 04, 2013 6.032 6.032 5.888 5.901 5,049 +0.02(+0.33%)
Feb 01, 2013 5.810 6.038 5.796 5.881 53,869 +0.20(+3.57%)
Jan 31, 2013 5.751 5.751 5.679 5.679 4,592 -0.12(-2.03%)
Jan 30, 2013 5.796 5.796 5.783 5.796 1,147 -0.01(-0.22%)
Jan 29, 2013 5.803 5.810 5.685 5.810 9,195 +0.00(+0.03%)
Jan 28, 2013 5.816 5.816 5.600 5.808 7,106 -0.01(-0.14%)
Jan 25, 2013 5.764 5.816 5.601 5.816 3,593 +0.06(+1.02%)
Jan 23, 2013 5.757 5.757 5.757 5.757 1,530 +0.04(+0.69%)
Jan 22, 2013 5.712 5.718 5.698 5.718 14,052 +0.02(+0.34%)
Jan 18, 2013 5.659 5.712 5.653 5.698 6,947 +0.08(+1.40%)
Jan 17, 2013 5.653 5.653 5.620 5.620 3,825 -0.07(-1.15%)
Jan 16, 2013 5.712 5.712 5.681 5.685 1,618 +0.00(+0.00%)
Jan 14, 2013 5.685 5.685 5.685 5.685 0 -0.01(-0.11%)
Jan 11, 2013 5.667 5.692 5.555 5.692 7,779 +0.04(+0.69%)
Jan 10, 2013 5.646 5.653 5.640 5.653 5,873 -0.01(-0.23%)
Jan 09, 2013 5.666 5.666 5.666 5.666 459 -0.03(-0.46%)
Jan 08, 2013 5.489 5.698 5.476 5.692 3,452 +0.20(+3.57%)
Jan 07, 2013 5.614 5.614 5.490 5.496 7,106 +0.01(+0.12%)
Jan 04, 2013 5.496 5.555 5.431 5.489 6,332 +0.00(+0.00%)
Jan 03, 2013 5.548 5.620 5.489 5.489 4,108 -0.05(-0.94%)
Jan 02, 2013 5.460 5.548 5.460 5.542 6,130 +0.01(+0.13%)
Dec 31, 2012 5.457 5.534 5.431 5.534 3,351 +0.09(+1.64%)
Dec 28, 2012 5.445 5.445 5.445 5.445 306 -0.10(-1.86%)
Dec 27, 2012 5.437 5.548 5.437 5.548 5,198 +0.00(+0.00%)
Dec 26, 2012 5.542 5.548 5.542 5.548 1,576 -0.00(-0.02%)
Dec 24, 2012 5.549 5.549 5.549 5.549 278 +0.01(+0.14%)
Dec 21, 2012 5.391 5.542 5.391 5.542 6,979 +0.10(+1.92%)
Dec 20, 2012 5.457 5.489 5.437 5.437 7,692 -0.05(-0.95%)
Dec 19, 2012 5.512 5.512 5.489 5.489 1,606 +0.00(+0.00%)
Dec 18, 2012 5.489 5.496 5.489 5.489 3,072 -0.09(-1.64%)
Dec 17, 2012 5.581 5.581 5.581 5.581 4,224 +0.00(+0.00%)
Dec 14, 2012 5.542 5.581 5.542 5.581 3,551 +0.03(+0.47%)
Dec 13, 2012 5.489 5.555 5.489 5.555 15,761 +0.07(+1.19%)
Dec 12, 2012 5.424 5.489 5.411 5.489 5,473 +0.05(+0.84%)
Dec 11, 2012 5.476 5.489 5.399 5.444 4,766 -0.05(-0.83%)
Dec 10, 2012 5.489 5.489 5.489 5.489 153 +0.00(+0.00%)
Dec 07, 2012 5.457 5.489 5.457 5.489 1,531 +0.07(+1.20%)
Dec 05, 2012 5.424 5.424 5.424 5.424 0 +0.01(+0.24%)
Dec 04, 2012 5.304 5.431 5.304 5.411 2,601 -0.17(-3.04%)
Nov 29, 2012 5.581 5.581 5.581 5.581 0 +0.06(+1.07%)
Nov 28, 2012 5.372 5.542 5.372 5.522 7,039 +0.15(+2.80%)
Nov 27, 2012 5.339 5.378 5.339 5.372 1,377 +0.00(+0.00%)
Nov 26, 2012 5.300 5.372 5.300 5.372 1,241 +0.02(+0.37%)
Nov 23, 2012 5.365 5.372 5.352 5.352 5,374 -0.01(-0.24%)
Nov 20, 2012 5.365 5.365 5.365 5.365 0 -0.00(-0.02%)
Nov 19, 2012 5.359 5.385 5.359 5.366 3,221 -0.01(-0.10%)
Nov 16, 2012 5.359 5.372 5.359 5.372 402 -0.01(-0.19%)
Nov 15, 2012 5.359 5.382 5.359 5.382 803 -0.01(-0.17%)
Nov 14, 2012 5.489 5.489 5.280 5.391 8,824 -0.05(-0.96%)
Nov 13, 2012 5.535 5.535 5.444 5.444 1,906 -0.01(-0.24%)
Nov 12, 2012 5.489 5.594 5.437 5.457 2,635 -0.16(-2.91%)
Nov 09, 2012 5.620 5.620 5.620 5.620 356 +0.02(+0.35%)
Nov 08, 2012 5.600 5.600 5.600 5.600 765 +0.07(+1.18%)
Nov 07, 2012 5.555 5.555 5.444 5.535 1,521 -0.02(-0.35%)
Nov 05, 2012 5.555 5.555 5.555 5.555 612 +0.03(+0.59%)
Nov 02, 2012 5.574 5.574 5.496 5.522 3,335 -0.04(-0.71%)
Nov 01, 2012 5.751 5.751 5.561 5.561 3,192 -0.18(-3.08%)
Oct 31, 2012 5.555 5.738 5.555 5.738 1,490 +0.21(+3.81%)
Oct 26, 2012 5.529 5.527 5.527 5.527 306 -0.16(-2.79%)
Oct 25, 2012 5.633 5.685 5.633 5.685 550 -0.03(-0.57%)
Oct 24, 2012 5.633 5.725 5.633 5.718 7,424 +0.09(+1.63%)
Oct 23, 2012 5.672 5.672 5.620 5.627 2,003 +0.01(+0.12%)
Oct 19, 2012 5.692 5.692 5.620 5.620 1,704 +0.00(+0.00%)
Oct 18, 2012 5.620 5.620 5.620 5.620 1,224 +0.03(+0.58%)
Oct 17, 2012 5.555 5.600 5.555 5.587 3,467 +0.05(+0.83%)
Oct 16, 2012 5.496 5.555 5.489 5.542 3,146 +0.05(+0.83%)
Oct 15, 2012 5.502 5.555 5.489 5.496 3,465 +0.01(+0.12%)
Oct 12, 2012 5.489 5.489 5.489 5.489 153 -0.02(-0.36%)
Oct 11, 2012 5.640 5.640 5.509 5.509 5,713 -0.19(-3.33%)
Oct 09, 2012 5.515 5.698 5.698 5.698 765 +0.05(+0.93%)
Oct 08, 2012 5.646 5.646 5.646 5.646 175 -0.07(-1.14%)
Oct 05, 2012 5.437 5.712 5.437 5.712 24,987 +0.30(+5.56%)
Oct 01, 2012 5.463 5.411 5.411 5.411 4,437 -0.08(-1.43%)
Sep 28, 2012 5.476 5.620 5.476 5.489 3,104 +0.03(+0.48%)
Sep 27, 2012 5.457 5.515 5.457 5.463 1,683 +0.03(+0.48%)
Sep 26, 2012 5.489 5.561 5.437 5.437 5,357 -0.12(-2.12%)
Sep 25, 2012 5.529 5.555 5.464 5.555 6,797 +0.00(+0.00%)
Sep 24, 2012 5.489 5.555 5.489 5.555 765 +0.08(+1.55%)
Sep 21, 2012 5.502 5.515 5.470 5.470 3,955 -0.05(-0.83%)
Sep 20, 2012 5.515 5.515 5.502 5.515 1,989 +0.01(+0.22%)
Sep 19, 2012 5.509 5.509 5.502 5.504 1,071 -0.04(-0.69%)
Sep 18, 2012 5.502 5.542 5.502 5.542 9,837 +0.00(+0.00%)
Sep 17, 2012 5.620 5.620 5.496 5.542 4,065 -0.04(-0.70%)
Sep 14, 2012 5.646 5.653 5.555 5.581 5,283 -0.03(-0.47%)
Sep 13, 2012 5.561 5.671 5.535 5.607 4,477 +0.11(+2.02%)
Sep 12, 2012 5.437 5.561 5.437 5.496 4,159 +0.09(+1.74%)
Sep 11, 2012 5.391 5.444 5.391 5.402 5,802 +0.01(+0.19%)
Sep 10, 2012 5.385 5.444 5.385 5.391 11,528 -0.03(-0.46%)
Sep 07, 2012 5.365 5.416 5.307 5.416 4,437 +0.11(+2.07%)
Sep 06, 2012 5.287 5.502 5.071 5.306 10,886 +0.03(+0.50%)
Sep 05, 2012 5.293 5.306 5.104 5.280 15,397 +0.02(+0.37%)
Sep 04, 2012 5.476 5.488 5.261 5.261 15,613 -0.31(-5.52%)
Aug 31, 2012 5.620 5.640 5.274 5.568 30,653 -0.07(-1.16%)
Aug 29, 2012 5.620 5.633 5.633 5.633 3,213 +0.01(+0.23%)
Aug 27, 2012 5.620 5.620 5.620 5.620 1,071 -0.05(-0.84%)
Aug 24, 2012 5.620 5.668 5.620 5.668 4,208 +0.04(+0.73%)
Aug 23, 2012 5.672 5.718 5.627 5.627 3,155 -0.03(-0.46%)
Aug 22, 2012 5.600 5.672 5.587 5.653 3,596 +0.04(+0.70%)
Aug 21, 2012 5.600 5.620 5.561 5.614 5,784 +0.05(+0.94%)
Aug 20, 2012 5.463 5.561 5.463 5.561 3,703 +0.12(+2.28%)
Aug 17, 2012 5.437 5.489 5.332 5.437 9,440 +0.05(+0.97%)
Aug 16, 2012 5.444 5.515 5.359 5.385 10,984 -0.24(-4.19%)
Aug 15, 2012 5.454 5.620 5.431 5.620 2,298 +0.03(+0.58%)
Aug 14, 2012 5.581 5.587 5.437 5.587 5,202 +0.03(+0.59%)
Aug 13, 2012 5.489 5.587 5.489 5.555 7,862 +0.04(+0.71%)
Aug 10, 2012 5.555 5.555 5.431 5.515 2,991 -0.10(-1.86%)
Aug 09, 2012 5.555 5.620 5.463 5.620 1,989 -0.11(-1.94%)
Aug 08, 2012 5.659 5.751 5.659 5.731 5,207 +0.08(+1.39%)
Aug 07, 2012 5.548 5.653 5.548 5.653 4,973 +0.17(+3.10%)
Aug 06, 2012 5.450 5.483 5.424 5.483 5,101 -0.01(-0.24%)
Aug 03, 2012 5.555 5.555 5.457 5.496 8,390 -0.07(-1.29%)
Aug 02, 2012 5.568 5.568 5.568 5.568 153 -0.08(-1.50%)
Aug 01, 2012 5.627 5.653 5.627 5.653 1,530 +0.01(+0.12%)
Jul 30, 2012 5.555 5.646 5.646 5.646 4,743 +0.09(+1.65%)
Jul 27, 2012 5.515 5.555 5.359 5.555 11,461 -0.02(-0.33%)
Jul 26, 2012 5.529 5.573 5.529 5.573 765 +0.02(+0.33%)
Jul 25, 2012 5.555 5.555 5.555 5.555 1,377 -0.08(-1.40%)
Jul 24, 2012 5.561 5.634 5.561 5.634 1,048 +0.08(+1.42%)
Jul 23, 2012 5.646 5.646 5.555 5.555 2,067 -0.10(-1.73%)
Jul 20, 2012 5.653 5.653 5.653 5.653 306 +0.03(+0.46%)
Jul 19, 2012 5.587 5.627 5.587 5.627 612 +0.07(+1.30%)
Jul 18, 2012 5.359 5.783 5.359 5.555 7,247 +0.19(+3.53%)
Jul 17, 2012 5.365 5.365 5.365 5.365 153 +0.09(+1.73%)
Jul 16, 2012 5.653 5.653 5.274 5.274 2,128 -0.44(-7.77%)
Jul 12, 2012 5.561 5.718 5.718 5.718 4,896 -0.08(-1.46%)
Jul 11, 2012 5.803 5.803 5.803 5.803 612 +0.02(+0.34%)
Jul 10, 2012 5.783 5.785 5.766 5.783 3,634 +0.24(+4.36%)
Jul 09, 2012 5.653 5.653 5.509 5.542 2,390 -0.19(-3.31%)
Jul 06, 2012 5.581 5.790 5.581 5.731 3,940 +0.06(+1.04%)
Jul 05, 2012 5.561 5.672 5.561 5.672 5,352 +0.05(+0.93%)
Jul 03, 2012 5.404 5.640 5.404 5.620 1,498 +0.23(+4.24%)
Jul 02, 2012 5.548 5.672 5.391 5.391 5,014 -0.32(-5.67%)
Jun 29, 2012 5.548 5.715 5.261 5.715 3,756 +0.20(+3.63%)
Jun 28, 2012 5.517 5.548 5.515 5.515 1,530 -0.04(-0.70%)
Jun 27, 2012 5.489 5.555 5.489 5.555 1,378 +0.07(+1.31%)
Jun 26, 2012 5.483 5.483 5.483 5.483 918 +0.03(+0.60%)
Jun 25, 2012 5.450 5.450 5.450 5.450 153 +0.03(+0.59%)
Jun 22, 2012 5.437 5.489 5.417 5.418 5,814 +0.05(+0.99%)
Jun 21, 2012 5.398 5.555 5.359 5.365 10,899 +0.00(+0.00%)
Jun 20, 2012 5.326 5.823 5.326 5.365 32,364 +0.03(+0.61%)
Jun 19, 2012 5.339 5.417 5.332 5.332 5,150 +0.01(+0.12%)
Jun 18, 2012 5.332 5.332 5.326 5.326 1,839 +0.02(+0.37%)
Jun 15, 2012 5.248 5.404 5.248 5.306 3,978 -0.05(-0.98%)
Jun 14, 2012 5.359 5.359 5.359 5.359 6,120 -0.02(-0.36%)
Jun 12, 2012 5.332 5.378 5.378 5.378 1,071 +0.04(+0.73%)
Jun 11, 2012 5.339 5.372 5.313 5.339 1,530 +0.07(+1.36%)
Jun 08, 2012 5.391 5.391 5.261 5.267 12,203 -0.12(-2.30%)
Jun 07, 2012 5.398 5.548 5.280 5.391 11,929 -0.01(-0.12%)
Jun 06, 2012 5.529 5.705 5.398 5.398 14,116 -0.20(-3.65%)
Jun 05, 2012 5.769 5.833 5.321 5.603 33,413 -0.33(-5.62%)
Jun 04, 2012 5.936 5.936 5.936 5.936 31,572 -0.13(-2.22%)
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.