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 (%)
Sep 30, 2005 6.280 6.280 6.069 6.069 42,935 -0.13(-2.14%)
Sep 29, 2005 6.353 6.498 6.087 6.202 151,837 +0.07(+1.08%)
Sep 28, 2005 6.159 6.305 6.087 6.135 79,369 +0.03(+0.50%)
Sep 27, 2005 6.226 6.286 6.075 6.105 61,391 +0.03(+0.50%)
Sep 26, 2005 6.153 6.456 6.075 6.075 288,351 -0.04(-0.59%)
Sep 23, 2005 6.111 6.256 6.105 6.111 189,094 -0.01(-0.10%)
Sep 22, 2005 6.244 6.311 6.089 6.117 68,690 -0.08(-1.27%)
Sep 21, 2005 6.395 6.425 6.196 6.196 195,235 -0.01(-0.10%)
Sep 20, 2005 6.196 6.480 6.196 6.202 105,849 +0.04(+0.69%)
Sep 19, 2005 6.111 6.292 6.075 6.159 163,962 -0.01(-0.20%)
Sep 16, 2005 6.232 6.461 6.141 6.172 399,112 -0.02(-0.39%)
Sep 15, 2005 6.244 6.425 6.165 6.196 152,220 -0.21(-3.30%)
Sep 14, 2005 6.510 6.951 6.317 6.407 385,302 -0.10(-1.58%)
Sep 13, 2005 6.123 6.703 6.123 6.510 355,700 +0.32(+5.18%)
Sep 12, 2005 6.045 6.208 6.045 6.190 141,643 +0.14(+2.30%)
Sep 09, 2005 6.214 6.219 6.020 6.051 117,671 -0.05(-0.89%)
Sep 08, 2005 6.063 6.274 6.063 6.105 141,489 -0.01(-0.10%)
Sep 07, 2005 6.020 6.257 6.020 6.111 144,107 +0.06(+1.00%)
Sep 06, 2005 6.317 6.317 6.045 6.051 182,847 -0.15(-2.44%)
Sep 02, 2005 6.262 6.383 6.165 6.202 69,633 -0.16(-2.56%)
Sep 01, 2005 6.450 6.498 6.305 6.365 130,709 +0.01(+0.09%)
Aug 31, 2005 6.184 6.456 5.893 6.359 404,797 +0.31(+5.20%)
Aug 30, 2005 6.159 6.268 6.045 6.045 205,546 -0.15(-2.34%)
Aug 29, 2005 6.238 6.302 6.129 6.190 116,895 -0.05(-0.81%)
Aug 26, 2005 6.202 6.305 6.202 6.240 77,649 -0.03(-0.54%)
Aug 25, 2005 6.359 6.431 6.232 6.274 84,561 -0.08(-1.24%)
Aug 24, 2005 6.389 6.438 6.317 6.353 107,174 -0.02(-0.28%)
Aug 23, 2005 6.395 6.498 6.292 6.371 102,974 -0.05(-0.85%)
Aug 22, 2005 6.655 6.770 6.365 6.425 199,417 -0.27(-3.97%)
Aug 19, 2005 6.716 6.842 6.649 6.691 89,832 -0.02(-0.36%)
Aug 18, 2005 7.012 7.012 6.577 6.716 146,153 -0.14(-2.03%)
Aug 17, 2005 6.619 6.951 6.546 6.855 197,251 +0.13(+1.98%)
Aug 16, 2005 6.341 6.788 6.256 6.722 301,286 +0.38(+6.01%)
Aug 15, 2005 6.450 6.510 6.268 6.341 223,700 -0.18(-2.69%)
Aug 12, 2005 6.238 6.631 6.238 6.516 181,037 +0.20(+3.16%)
Aug 11, 2005 6.546 6.577 6.208 6.317 225,544 -0.23(-3.51%)
Aug 10, 2005 6.673 6.710 6.480 6.546 206,461 -0.10(-1.46%)
Aug 09, 2005 6.951 6.957 6.564 6.643 416,829 -0.19(-2.83%)
Aug 08, 2005 6.982 7.495 6.830 6.836 684,499 -1.51(-18.04%)
Aug 05, 2005 8.499 8.499 8.311 8.342 138,004 -0.11(-1.36%)
Aug 04, 2005 8.311 8.674 8.281 8.456 242,599 +0.09(+1.08%)
Aug 03, 2005 8.571 8.644 8.148 8.366 319,646 -0.21(-2.40%)
Aug 02, 2005 8.819 8.886 8.487 8.571 219,939 -0.26(-2.94%)
Aug 01, 2005 8.855 8.988 8.819 8.831 78,140 -0.05(-0.54%)
Jul 29, 2005 8.819 9.067 8.819 8.880 149,210 +0.08(+0.96%)
Jul 28, 2005 8.922 9.067 8.765 8.795 102,347 -0.15(-1.69%)
Jul 27, 2005 8.886 9.115 8.710 8.946 154,728 +0.07(+0.75%)
Jul 26, 2005 9.067 9.188 8.880 8.880 175,429 -0.20(-2.20%)
Jul 25, 2005 9.224 9.260 9.079 9.079 101,837 -0.14(-1.51%)
Jul 22, 2005 9.309 9.538 9.200 9.218 112,048 -0.09(-0.97%)
Jul 21, 2005 9.103 9.611 9.073 9.309 288,260 +0.16(+1.72%)
Jul 20, 2005 9.206 9.297 8.982 9.152 182,774 -0.14(-1.50%)
Jul 19, 2005 9.242 9.369 9.115 9.291 178,895 +0.10(+1.12%)
Jul 18, 2005 9.291 9.466 9.127 9.188 191,474 -0.10(-1.11%)
Jul 15, 2005 9.363 9.520 9.194 9.291 115,064 -0.15(-1.54%)
Jul 14, 2005 9.120 9.931 9.120 9.436 1,028,293 +0.31(+3.45%)
Jul 13, 2005 9.297 9.297 9.097 9.121 68,826 -0.10(-1.05%)
Jul 12, 2005 9.103 9.266 9.031 9.218 128,716 +0.09(+0.99%)
Jul 11, 2005 9.079 9.327 8.994 9.127 254,120 +0.05(+0.60%)
Jul 08, 2005 9.248 9.278 8.976 9.073 132,006 -0.18(-1.90%)
Jul 07, 2005 9.121 9.309 8.928 9.248 130,946 +0.06(+0.66%)
Jul 06, 2005 9.321 9.484 9.121 9.188 200,696 -0.11(-1.23%)
Jul 05, 2005 9.278 9.399 9.006 9.303 322,436 +0.31(+3.43%)
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.