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 UNCHANGED
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 (%)
Jun 30, 2008 5.948 6.184 5.924 6.066 14,788 +0.00(+0.07%)
Jun 27, 2008 6.153 6.153 5.985 6.062 15,465 -0.09(-1.40%)
Jun 26, 2008 6.274 6.274 5.996 6.147 20,696 -0.10(-1.64%)
Jun 25, 2008 6.226 6.498 6.196 6.250 24,188 -0.08(-1.34%)
Jun 24, 2008 6.335 6.389 6.256 6.335 10,877 -0.02(-0.29%)
Jun 23, 2008 6.365 6.528 6.323 6.353 43,943 -0.06(-0.94%)
Jun 20, 2008 6.325 6.468 6.292 6.413 26,311 +0.13(+2.02%)
Jun 19, 2008 6.436 6.436 6.110 6.286 17,526 -0.06(-0.95%)
Jun 18, 2008 6.456 6.507 6.347 6.347 23,664 -0.26(-3.93%)
Jun 17, 2008 6.389 6.788 6.389 6.607 36,902 -0.16(-2.41%)
Jun 16, 2008 6.377 6.800 6.347 6.770 67,843 +0.40(+6.36%)
Jun 13, 2008 6.190 6.407 6.166 6.365 66,149 +0.11(+1.74%)
Jun 12, 2008 6.649 6.957 5.954 6.256 450,221 +0.56(+9.87%)
Jun 11, 2008 5.736 5.742 5.628 5.694 17,208 +0.08(+1.40%)
Jun 10, 2008 5.603 5.712 5.603 5.615 2,150 -0.10(-1.80%)
Jun 09, 2008 5.773 5.773 5.531 5.718 18,198 -0.02(-0.42%)
Jun 06, 2008 5.742 5.779 5.543 5.742 29,717 -0.00(-0.00%)
Jun 05, 2008 5.410 5.742 5.410 5.742 28,711 +0.36(+6.74%)
Jun 04, 2008 5.440 5.489 5.289 5.380 43,531 -0.18(-3.16%)
Jun 03, 2008 5.416 5.555 5.331 5.555 12,837 +0.09(+1.66%)
Jun 02, 2008 5.555 5.555 5.343 5.464 38,776 -0.09(-1.63%)
May 30, 2008 5.561 5.573 5.525 5.555 31,811 +0.04(+0.77%)
May 29, 2008 5.567 5.567 5.470 5.513 14,404 -0.06(-1.08%)
May 28, 2008 5.496 5.573 5.496 5.573 29,532 +0.20(+3.71%)
May 27, 2008 5.531 5.531 5.374 5.374 34,839 -0.08(-1.55%)
May 26, 2008 5.398 5.489 5.386 5.458 18,786 +0.00(+0.00%)
May 23, 2008 5.398 5.489 5.386 5.458 18,786 -0.02(-0.44%)
May 22, 2008 5.458 5.524 5.458 5.482 7,277 +0.07(+1.34%)
May 21, 2008 5.597 5.609 5.319 5.410 84,749 -0.13(-2.40%)
May 20, 2008 5.410 5.621 5.410 5.543 36,907 +0.17(+3.15%)
May 19, 2008 5.386 5.440 5.229 5.374 64,422 -0.02(-0.45%)
May 16, 2008 5.561 5.561 5.343 5.398 41,979 -0.14(-2.51%)
May 15, 2008 5.470 5.615 5.470 5.537 35,324 +0.04(+0.77%)
May 14, 2008 5.634 5.638 5.476 5.495 22,481 -0.16(-2.88%)
May 13, 2008 5.640 5.670 5.609 5.658 18,914 +0.05(+0.86%)
May 12, 2008 5.470 5.634 5.428 5.609 19,825 +0.14(+2.54%)
May 09, 2008 5.543 5.573 5.410 5.470 30,377 -0.15(-2.58%)
May 08, 2008 5.561 5.615 5.513 5.615 15,369 +0.05(+0.98%)
May 07, 2008 5.628 5.640 5.507 5.561 11,249 -0.03(-0.62%)
May 06, 2008 5.489 5.676 5.470 5.595 30,051 +0.05(+0.84%)
May 05, 2008 5.573 5.573 5.446 5.549 25,159 -0.07(-1.29%)
May 02, 2008 5.652 5.688 5.573 5.621 12,836 -0.11(-1.90%)
May 01, 2008 5.682 5.761 5.640 5.730 8,103 -0.01(-0.21%)
Apr 30, 2008 5.597 5.767 5.573 5.742 9,456 +0.14(+2.48%)
Apr 29, 2008 5.628 5.718 5.561 5.603 29,858 -0.03(-0.54%)
Apr 28, 2008 5.567 5.682 5.567 5.634 12,515 +0.00(+0.01%)
Apr 25, 2008 5.791 5.833 5.549 5.633 4,466 -0.04(-0.76%)
Apr 24, 2008 5.821 5.821 5.452 5.676 39,681 -0.14(-2.39%)
Apr 23, 2008 5.767 5.827 5.621 5.815 30,759 +0.00(+0.00%)
Apr 22, 2008 5.688 5.851 5.609 5.815 23,017 +0.16(+2.89%)
Apr 21, 2008 5.658 5.718 5.591 5.652 16,469 +0.00(+0.00%)
Apr 18, 2008 5.682 5.773 5.621 5.652 31,328 -0.10(-1.79%)
Apr 17, 2008 5.791 5.833 5.628 5.754 14,983 +0.00(+0.00%)
Apr 16, 2008 5.773 5.863 5.730 5.754 39,360 -0.02(-0.31%)
Apr 15, 2008 5.821 5.918 5.748 5.773 10,884 -0.01(-0.10%)
Apr 14, 2008 5.815 5.851 5.712 5.779 22,679 -0.07(-1.24%)
Apr 11, 2008 5.809 5.924 5.742 5.851 18,050 +0.07(+1.26%)
Apr 10, 2008 5.924 5.924 5.730 5.779 17,903 -0.08(-1.44%)
Apr 09, 2008 5.893 5.924 5.748 5.863 20,226 -0.06(-1.02%)
Apr 08, 2008 5.863 5.972 5.863 5.924 15,810 +0.11(+1.87%)
Apr 07, 2008 5.924 5.984 5.815 5.815 38,708 -0.11(-1.84%)
Apr 04, 2008 5.869 5.984 5.803 5.924 31,289 +0.15(+2.62%)
Apr 03, 2008 5.845 5.954 5.682 5.773 25,521 -0.20(-3.34%)
Apr 02, 2008 5.978 5.984 5.748 5.972 9,052 +0.02(+0.30%)
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.