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, 2011 4.859 4.891 4.808 4.808 2,027 -0.04(-0.93%)
Sep 29, 2011 4.917 4.917 4.840 4.853 26,862 -0.06(-1.30%)
Sep 28, 2011 4.936 4.936 4.917 4.917 2,113 -0.02(-0.39%)
Sep 27, 2011 4.968 5.045 4.936 4.936 11,891 +0.00(+0.00%)
Sep 26, 2011 4.962 4.962 4.821 4.936 2,729 +0.02(+0.39%)
Sep 23, 2011 4.821 4.917 4.814 4.917 5,951 +0.10(+2.13%)
Sep 22, 2011 4.904 4.917 4.814 4.814 10,522 -0.09(-1.83%)
Sep 21, 2011 4.942 4.942 4.904 4.904 10,155 -0.04(-0.78%)
Sep 20, 2011 4.942 4.953 4.942 4.942 23,008 +0.00(+0.00%)
Sep 19, 2011 4.942 4.962 4.942 4.942 35,680 +0.00(+0.00%)
Sep 16, 2011 5.000 5.038 4.942 4.942 2,456 -0.03(-0.52%)
Sep 15, 2011 4.917 4.968 4.910 4.968 3,743 +0.06(+1.17%)
Sep 13, 2011 4.910 4.910 4.910 4.910 0 -0.02(-0.42%)
Sep 12, 2011 4.923 4.960 4.910 4.931 1,173 -0.07(-1.38%)
Sep 09, 2011 4.994 5.013 4.904 5.000 1,046 +0.00(+0.00%)
Sep 08, 2011 4.994 5.051 4.994 5.000 3,924 -0.03(-0.51%)
Sep 07, 2011 5.058 5.058 5.013 5.026 4,812 -0.03(-0.63%)
Sep 06, 2011 5.064 5.064 5.032 5.058 2,438 -0.06(-1.13%)
Sep 02, 2011 5.071 5.115 5.071 5.115 8,306 +0.04(+0.89%)
Sep 01, 2011 5.096 5.096 5.071 5.071 1,754 -0.04(-0.88%)
Aug 31, 2011 5.237 5.244 5.098 5.115 10,451 -0.00(-0.00%)
Aug 30, 2011 4.987 5.250 4.987 5.115 4,063 +0.09(+1.73%)
Aug 29, 2011 4.962 5.028 4.962 5.028 1,403 +0.11(+2.26%)
Aug 26, 2011 4.981 4.981 4.904 4.917 2,182 -0.07(-1.41%)
Aug 25, 2011 4.968 4.994 4.936 4.987 6,892 +0.03(+0.65%)
Aug 24, 2011 4.962 5.244 4.942 4.955 17,841 +0.02(+0.39%)
Aug 23, 2011 5.038 5.077 4.904 4.936 6,115 -0.03(-0.70%)
Aug 22, 2011 5.026 5.212 4.923 4.971 4,601 -0.03(-0.65%)
Aug 19, 2011 5.064 5.064 5.000 5.003 1,918 -0.12(-2.32%)
Aug 18, 2011 5.071 5.154 5.071 5.122 2,308 -0.04(-0.87%)
Aug 17, 2011 5.038 5.167 5.000 5.167 2,683 +0.17(+3.33%)
Aug 16, 2011 5.000 5.064 5.000 5.000 14,002 -0.01(-0.26%)
Aug 15, 2011 5.000 5.115 4.998 5.013 6,906 +0.01(+0.26%)
Aug 12, 2011 4.974 5.020 4.974 5.000 9,515 +0.06(+1.30%)
Aug 11, 2011 5.160 5.160 4.904 4.936 15,819 -0.19(-3.75%)
Aug 10, 2011 5.218 5.218 5.128 5.128 5,303 -0.31(-5.65%)
Aug 09, 2011 4.937 5.435 4.872 5.435 20,565 +0.50(+10.12%)
Aug 08, 2011 5.058 5.071 4.821 4.936 37,177 -0.23(-4.47%)
Aug 05, 2011 5.532 5.546 3.705 5.167 66,826 -0.35(-6.28%)
Aug 04, 2011 5.622 5.622 5.513 5.513 15,916 -0.12(-2.05%)
Aug 03, 2011 5.628 5.628 5.628 5.628 584 -0.01(-0.23%)
Aug 02, 2011 5.641 5.641 5.641 5.641 2,842 -0.04(-0.68%)
Aug 01, 2011 5.673 5.741 5.673 5.680 5,303 +0.05(+0.91%)
Jul 29, 2011 5.577 5.724 5.577 5.628 4,536 +0.05(+0.92%)
Jul 28, 2011 5.641 5.698 5.577 5.577 6,166 -0.13(-2.36%)
Jul 27, 2011 5.724 5.750 5.712 5.712 2,807 -0.03(-0.45%)
Jul 26, 2011 5.769 5.769 5.628 5.737 8,712 +0.02(+0.26%)
Jul 25, 2011 5.686 5.769 5.673 5.722 20,981 -0.03(-0.60%)
Jul 22, 2011 5.718 5.795 5.718 5.756 29,471 +0.06(+1.05%)
Jul 21, 2011 5.718 5.724 5.686 5.697 7,483 -0.01(-0.26%)
Jul 20, 2011 5.827 5.827 5.680 5.712 13,670 -0.13(-2.30%)
Jul 19, 2011 5.808 5.846 5.705 5.846 8,257 +0.08(+1.33%)
Jul 18, 2011 5.686 5.769 5.686 5.769 7,612 +0.12(+2.04%)
Jul 15, 2011 5.737 5.791 5.654 5.654 4,502 -0.08(-1.45%)
Jul 14, 2011 5.833 5.846 5.737 5.737 14,270 -0.12(-1.97%)
Jul 13, 2011 5.801 5.885 5.801 5.853 11,894 +0.05(+0.88%)
Jul 12, 2011 5.833 5.846 5.801 5.801 4,115 -0.03(-0.55%)
Jul 11, 2011 5.840 5.846 5.833 5.833 9,579 -0.04(-0.66%)
Jul 08, 2011 5.865 5.897 5.865 5.872 7,594 -0.02(-0.32%)
Jul 07, 2011 5.859 5.930 5.859 5.891 10,791 +0.03(+0.44%)
Jul 06, 2011 5.865 5.885 5.865 5.865 5,472 +0.00(+0.00%)
Jul 05, 2011 5.827 5.867 5.808 5.865 7,937 +0.07(+1.22%)
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.