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 -0.96 (-5.27%)
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 (%)
Apr 30, 2009 4.243 4.304 4.128 4.304 4,926 +0.13(+3.19%)
Apr 29, 2009 4.128 4.316 4.128 4.171 9,673 -0.02(-0.55%)
Apr 28, 2009 4.261 4.277 4.110 4.194 24,825 -0.09(-2.01%)
Apr 27, 2009 4.213 4.280 4.110 4.280 8,984 +0.01(+0.30%)
Apr 24, 2009 4.304 4.304 3.929 4.267 11,926 +0.01(+0.13%)
Apr 23, 2009 4.171 4.261 4.050 4.261 27,894 +0.19(+4.60%)
Apr 22, 2009 4.002 4.080 3.959 4.074 18,818 +0.14(+3.53%)
Apr 21, 2009 3.959 4.014 3.784 3.935 8,996 +0.04(+0.93%)
Apr 20, 2009 3.959 3.959 3.856 3.899 18,313 -0.04(-1.08%)
Apr 17, 2009 3.808 3.941 3.808 3.941 21,232 +0.18(+4.66%)
Apr 16, 2009 3.723 3.766 3.687 3.766 6,711 -0.05(-1.42%)
Apr 15, 2009 3.627 3.820 3.603 3.820 3,105 +0.25(+6.94%)
Apr 14, 2009 3.584 3.654 3.566 3.572 9,363 +0.03(+0.85%)
Apr 13, 2009 3.627 3.627 3.530 3.542 24,198 -0.11(-3.14%)
Apr 09, 2009 3.627 3.748 3.597 3.657 9,216 +0.02(+0.41%)
Apr 08, 2009 3.518 3.717 3.518 3.642 4,632 +0.13(+3.70%)
Apr 07, 2009 3.560 3.560 3.506 3.512 7,179 -0.03(-0.85%)
Apr 06, 2009 3.657 3.838 3.536 3.542 8,685 -0.04(-1.01%)
Apr 03, 2009 3.627 3.709 3.512 3.578 8,215 -0.10(-2.63%)
Apr 02, 2009 3.639 3.736 3.627 3.675 13,380 +0.15(+4.29%)
Apr 01, 2009 3.464 3.636 3.464 3.524 8,437 +0.07(+1.92%)
Mar 31, 2009 3.645 3.675 3.458 3.458 11,688 -0.16(-4.51%)
Mar 30, 2009 3.512 3.621 3.506 3.621 1,819 +0.08(+2.22%)
Mar 26, 2009 3.597 3.742 3.542 3.542 12,781 +0.00(+0.09%)
Mar 25, 2009 3.572 3.578 3.536 3.539 6,165 -0.03(-0.76%)
Mar 24, 2009 3.494 3.566 3.476 3.566 4,466 +0.00(+0.00%)
Mar 23, 2009 3.657 3.657 3.566 3.566 8,354 -0.11(-2.96%)
Mar 20, 2009 3.645 3.742 3.615 3.675 4,847 +0.08(+2.18%)
Mar 19, 2009 3.627 3.632 3.572 3.597 5,255 -0.03(-0.83%)
Mar 18, 2009 3.639 3.705 3.578 3.627 14,988 -0.02(-0.50%)
Mar 17, 2009 3.575 3.717 3.574 3.645 3,143 +0.09(+2.55%)
Mar 16, 2009 3.536 3.584 3.500 3.554 12,449 +0.01(+0.34%)
Mar 13, 2009 3.584 3.584 3.542 3.542 2,195 +0.01(+0.17%)
Mar 12, 2009 3.639 3.687 3.470 3.536 8,003 -0.02(-0.68%)
Mar 11, 2009 3.723 3.723 3.560 3.560 3,836 +0.04(+1.20%)
Mar 10, 2009 3.591 3.621 3.494 3.518 5,914 +0.03(+0.87%)
Mar 09, 2009 3.524 3.578 3.488 3.488 2,812 -0.13(-3.67%)
Mar 06, 2009 3.482 3.621 3.470 3.621 5,955 +0.11(+3.10%)
Mar 05, 2009 3.621 3.621 3.494 3.512 11,175 -0.01(-0.17%)
Mar 04, 2009 3.627 3.636 3.518 3.518 22,009 -0.19(-5.06%)
Mar 02, 2009 3.627 3.717 3.572 3.705 8,266 +0.13(+3.55%)
Feb 27, 2009 3.578 3.578 3.578 3.578 1,571 -0.01(-0.17%)
Feb 26, 2009 3.521 3.584 3.518 3.584 5,772 -0.00(-0.04%)
Feb 25, 2009 3.542 3.609 3.536 3.586 2,752 +0.01(+0.21%)
Feb 24, 2009 3.575 3.627 3.557 3.578 13,747 +0.06(+1.72%)
Feb 23, 2009 3.584 3.633 3.518 3.518 28,693 -0.05(-1.52%)
Feb 20, 2009 3.597 3.597 3.572 3.572 9,595 -0.02(-0.67%)
Feb 19, 2009 3.572 3.609 3.572 3.597 20,391 +0.02(+0.50%)
Feb 18, 2009 3.609 3.609 3.572 3.578 30,688 +0.02(+0.68%)
Feb 17, 2009 3.627 3.742 3.500 3.554 12,497 -0.05(-1.34%)
Feb 13, 2009 3.615 3.615 3.603 3.603 3,631 -0.08(-2.13%)
Feb 12, 2009 3.681 3.699 3.656 3.681 4,202 +0.06(+1.67%)
Feb 11, 2009 3.584 3.657 3.506 3.621 45,495 -0.01(-0.17%)
Feb 10, 2009 3.609 3.663 3.591 3.627 21,131 -0.13(-3.38%)
Feb 09, 2009 3.778 3.778 3.621 3.754 22,135 -0.02(-0.48%)
Feb 06, 2009 3.597 3.772 3.566 3.772 22,289 +0.19(+5.41%)
Feb 05, 2009 3.476 3.578 3.427 3.578 33,732 +0.05(+1.54%)
Feb 04, 2009 3.597 3.597 3.499 3.524 42,067 -0.07(-2.02%)
Feb 03, 2009 3.572 3.657 3.539 3.597 9,429 +0.09(+2.59%)
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.