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

Air T Inc (NQ: AIRT )

16.95 -0.30 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2009 5.554 5.554 5.424 5.437 5,542 -0.08(-1.46%)
Aug 28, 2009 5.431 5.530 5.418 5.517 12,134 +0.09(+1.71%)
Aug 27, 2009 5.455 5.561 5.424 5.424 4,617 -0.06(-1.13%)
Aug 26, 2009 5.505 5.567 5.486 5.486 6,233 -0.11(-1.88%)
Aug 25, 2009 5.604 5.604 5.468 5.592 8,035 -0.01(-0.22%)
Aug 24, 2009 5.412 5.635 5.412 5.604 17,712 +0.12(+2.26%)
Aug 21, 2009 5.257 5.543 5.220 5.480 15,968 +0.13(+2.43%)
Aug 20, 2009 5.201 5.350 5.201 5.350 6,710 +0.11(+2.01%)
Aug 19, 2009 5.201 5.276 5.201 5.245 8,520 -0.11(-2.08%)
Aug 18, 2009 5.381 5.384 5.325 5.356 5,442 -0.02(-0.46%)
Aug 17, 2009 5.276 5.381 5.201 5.381 12,223 -0.19(-3.44%)
Aug 14, 2009 5.573 5.573 5.517 5.573 10,101 +0.00(+0.00%)
Aug 13, 2009 5.530 5.599 5.530 5.573 9,019 +0.00(+0.00%)
Aug 12, 2009 5.598 5.604 5.511 5.573 7,097 +0.00(+0.00%)
Aug 11, 2009 5.604 5.604 5.517 5.573 8,281 +0.00(+0.00%)
Aug 10, 2009 5.585 5.604 5.516 5.573 4,121 +0.02(+0.33%)
Aug 07, 2009 5.573 5.582 5.480 5.554 23,358 +0.01(+0.22%)
Aug 06, 2009 5.554 5.573 5.468 5.542 8,814 +0.08(+1.47%)
Aug 05, 2009 5.523 5.573 5.437 5.462 6,475 -0.06(-1.12%)
Aug 04, 2009 5.672 5.672 5.400 5.523 16,554 -0.04(-0.67%)
Aug 03, 2009 5.313 5.573 5.276 5.561 32,293 +0.33(+6.40%)
Jul 31, 2009 5.561 6.006 4.867 5.226 105,852 -0.32(-5.70%)
Jul 30, 2009 5.561 5.561 5.400 5.542 8,870 -0.02(-0.44%)
Jul 29, 2009 5.325 5.567 5.270 5.567 10,904 +0.21(+3.93%)
Jul 28, 2009 5.307 5.387 5.232 5.356 15,590 +0.09(+1.76%)
Jul 27, 2009 5.263 5.263 5.195 5.263 6,936 +0.14(+2.78%)
Jul 24, 2009 5.220 5.245 5.121 5.121 23,915 +0.02(+0.36%)
Jul 23, 2009 5.276 5.554 5.078 5.102 20,598 -0.10(-1.90%)
Jul 22, 2009 5.239 5.400 5.127 5.201 12,917 +0.09(+1.82%)
Jul 21, 2009 5.090 5.239 4.960 5.109 17,657 +0.12(+2.48%)
Jul 20, 2009 5.294 5.294 4.842 4.985 52,755 -0.19(-3.71%)
Jul 17, 2009 5.232 5.369 5.146 5.177 23,049 -0.06(-1.07%)
Jul 16, 2009 5.325 5.548 5.193 5.232 19,947 -0.05(-0.94%)
Jul 15, 2009 5.288 5.889 5.263 5.282 298,622 +0.08(+1.55%)
Jul 14, 2009 4.985 5.201 4.972 5.201 7,859 +0.34(+7.01%)
Jul 13, 2009 4.960 4.960 4.737 4.861 7,428 -0.06(-1.26%)
Jul 10, 2009 4.824 4.923 4.824 4.923 3,964 +0.14(+2.85%)
Jul 09, 2009 4.687 4.813 4.687 4.787 4,116 +0.07(+1.44%)
Jul 08, 2009 4.768 4.813 4.706 4.718 6,911 +0.00(+0.00%)
Jul 07, 2009 4.805 4.818 4.718 4.718 10,618 -0.11(-2.31%)
Jul 06, 2009 4.818 4.830 4.818 4.830 4,492 +0.01(+0.26%)
Jul 02, 2009 4.966 4.985 4.818 4.818 10,895 -0.19(-3.83%)
Jul 01, 2009 5.146 5.158 4.960 5.009 6,425 -0.07(-1.46%)
Jun 30, 2009 5.146 5.146 4.954 5.084 22,710 -0.05(-0.96%)
Jun 29, 2009 5.319 5.319 5.090 5.133 21,798 -0.14(-2.70%)
Jun 26, 2009 4.929 5.276 4.929 5.276 4,854 +0.46(+9.51%)
Jun 25, 2009 4.855 5.053 4.805 4.818 13,321 -0.01(-0.26%)
Jun 24, 2009 4.830 4.995 4.816 4.830 33,550 +0.07(+1.56%)
Jun 23, 2009 5.003 5.022 4.672 4.756 13,274 -0.30(-6.00%)
Jun 22, 2009 5.325 5.325 5.022 5.059 21,646 -0.25(-4.67%)
Jun 19, 2009 5.418 5.418 5.282 5.307 9,604 -0.02(-0.35%)
Jun 18, 2009 5.406 5.468 5.325 5.325 7,180 +0.04(+0.82%)
Jun 17, 2009 5.400 5.542 5.270 5.282 24,035 -0.09(-1.61%)
Jun 16, 2009 5.592 5.636 5.369 5.369 29,104 -0.21(-3.77%)
Jun 15, 2009 5.573 5.616 5.561 5.579 18,755 +0.02(+0.33%)
Jun 12, 2009 5.585 5.623 5.532 5.561 19,758 +0.04(+0.70%)
Jun 11, 2009 5.660 5.660 5.511 5.522 13,177 -0.14(-2.43%)
Jun 10, 2009 5.616 5.666 5.356 5.660 40,110 +0.04(+0.77%)
Jun 09, 2009 5.678 5.678 5.449 5.616 16,687 -0.04(-0.77%)
Jun 08, 2009 5.641 5.660 5.473 5.660 20,401 +0.13(+2.35%)
Jun 05, 2009 5.641 5.641 5.387 5.530 21,554 +0.01(+0.14%)
Jun 04, 2009 5.492 5.542 5.418 5.522 26,058 +0.13(+2.50%)
Jun 03, 2009 5.511 5.573 5.387 5.387 33,711 -0.19(-3.44%)
Jun 02, 2009 5.984 5.984 5.326 5.579 231,343 -0.28(-4.75%)
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.