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

Air T Inc (NQ: AIRT )

23.59 -0.18 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2007 6.060 6.084 5.871 5.971 30,263 -0.01(-0.10%)
Jun 28, 2007 5.845 6.024 5.726 5.977 51,070 +0.23(+4.05%)
Jun 27, 2007 5.845 5.875 5.696 5.744 43,425 -0.07(-1.13%)
Jun 26, 2007 5.917 6.024 5.732 5.810 94,925 -0.07(-1.22%)
Jun 25, 2007 6.054 6.114 5.875 5.881 73,065 -0.27(-4.36%)
Jun 22, 2007 6.442 6.442 6.096 6.150 90,878 -0.21(-3.28%)
Jun 21, 2007 6.546 6.546 6.352 6.358 51,923 -0.11(-1.75%)
Jun 20, 2007 6.800 6.800 6.472 6.472 79,803 -0.18(-2.69%)
Jun 19, 2007 6.120 6.740 6.120 6.651 301,441 +0.42(+6.70%)
Jun 18, 2007 6.305 6.305 6.173 6.233 109,142 -0.02(-0.38%)
Jun 15, 2007 6.323 6.513 6.120 6.257 272,101 -0.03(-0.47%)
Jun 14, 2007 5.851 6.382 5.678 6.287 1,115,398 +1.39(+28.38%)
Jun 13, 2007 4.986 5.046 4.766 4.897 29,004 -0.13(-2.49%)
Jun 12, 2007 4.951 5.040 4.951 5.022 7,712 -0.01(-0.12%)
Jun 11, 2007 5.046 5.046 4.957 5.028 11,026 +0.01(+0.12%)
Jun 08, 2007 5.016 5.046 5.010 5.022 9,053 +0.04(+0.72%)
Jun 07, 2007 5.046 5.046 4.903 4.986 21,828 +0.05(+0.97%)
Jun 06, 2007 4.904 5.040 4.831 4.939 20,470 -0.02(-0.36%)
Jun 05, 2007 5.070 5.112 4.903 4.957 24,401 -0.13(-2.46%)
Jun 04, 2007 5.136 5.136 5.060 5.082 18,180 -0.11(-2.18%)
Jun 01, 2007 5.219 5.219 5.088 5.195 19,877 -0.05(-0.91%)
May 31, 2007 5.258 5.273 5.243 5.243 7,489 +0.01(+0.11%)
May 30, 2007 5.064 5.297 5.064 5.237 33,473 +0.20(+3.91%)
May 29, 2007 4.983 5.070 4.983 5.040 21,538 +0.08(+1.56%)
May 25, 2007 4.921 5.022 4.891 4.963 42,382 +0.06(+1.22%)
May 24, 2007 4.891 5.070 4.891 4.903 61,116 +0.01(+0.24%)
May 23, 2007 4.736 4.921 4.736 4.891 65,627 +0.17(+3.67%)
May 22, 2007 4.748 4.772 4.712 4.718 15,985 -0.01(-0.25%)
May 21, 2007 4.653 4.772 4.652 4.730 13,762 +0.05(+1.15%)
May 18, 2007 4.700 4.700 4.593 4.676 22,145 +0.01(+0.26%)
May 17, 2007 4.706 4.736 4.664 4.664 22,209 -0.01(-0.13%)
May 16, 2007 4.706 4.718 4.652 4.670 19,189 -0.03(-0.63%)
May 15, 2007 4.682 4.724 4.641 4.700 29,128 +0.04(+0.77%)
May 14, 2007 4.766 4.766 4.664 4.664 17,005 -0.08(-1.64%)
May 11, 2007 4.682 4.742 4.664 4.742 23,265 +0.07(+1.53%)
May 10, 2007 4.790 4.790 4.670 4.670 30,856 -0.10(-2.00%)
May 09, 2007 4.772 4.772 4.700 4.766 6,878 -0.01(-0.13%)
May 08, 2007 4.754 4.819 4.754 4.772 8,097 +0.02(+0.50%)
May 07, 2007 4.831 4.831 4.748 4.748 7,930 -0.05(-1.12%)
May 04, 2007 4.814 4.814 4.772 4.802 15,325 -0.01(-0.25%)
May 03, 2007 4.778 4.837 4.778 4.814 14,949 +0.02(+0.50%)
May 02, 2007 4.790 4.790 4.784 4.790 3,356 +0.00(+0.00%)
May 01, 2007 4.772 4.790 4.772 4.790 1,233 -0.03(-0.62%)
Apr 30, 2007 4.772 4.825 4.760 4.819 8,535 +0.05(+1.00%)
Apr 27, 2007 4.729 4.773 4.712 4.772 11,474 +0.04(+0.88%)
Apr 26, 2007 4.747 4.772 4.712 4.730 10,453 -0.03(-0.63%)
Apr 25, 2007 4.784 4.819 4.736 4.760 10,981 -0.05(-0.99%)
Apr 24, 2007 4.778 4.808 4.778 4.808 4,954 +0.01(+0.12%)
Apr 23, 2007 4.784 4.807 4.772 4.802 7,767 +0.02(+0.37%)
Apr 20, 2007 4.790 4.814 4.778 4.784 6,789 +0.01(+0.25%)
Apr 19, 2007 4.778 4.814 4.772 4.772 2,766 -0.05(-1.11%)
Apr 18, 2007 4.831 4.831 4.772 4.825 7,544 +0.00(+0.00%)
Apr 17, 2007 4.772 4.831 4.772 4.825 15,523 +0.04(+0.87%)
Apr 16, 2007 4.808 4.808 4.778 4.784 13,771 -0.04(-0.87%)
Apr 13, 2007 4.831 4.831 4.808 4.825 11,950 -0.01(-0.12%)
Apr 12, 2007 4.831 4.831 4.814 4.831 15,373 +0.02(+0.50%)
Apr 11, 2007 4.814 4.831 4.808 4.808 10,508 -0.02(-0.37%)
Apr 10, 2007 4.831 4.831 4.819 4.825 17,881 +0.01(+0.12%)
Apr 09, 2007 4.808 4.825 4.802 4.819 12,414 +0.02(+0.50%)
Apr 05, 2007 4.819 4.831 4.790 4.796 20,976 -0.02(-0.50%)
Apr 04, 2007 4.772 4.819 4.772 4.819 12,684 +0.01(+0.25%)
Apr 03, 2007 4.754 4.808 4.754 4.808 19,192 +0.04(+0.75%)
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.