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

Air T Inc (NQ: AIRT )

25.55 -0.57 (-2.18%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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 (%)
Feb 29, 2008 6.806 6.979 6.686 6.840 26,202 -0.07(-0.98%)
Feb 28, 2008 6.859 6.961 6.692 6.907 57,759 +0.06(+0.90%)
Feb 27, 2008 6.818 7.008 6.686 6.846 59,999 -0.09(-1.32%)
Feb 26, 2008 7.050 7.050 6.853 6.937 14,741 +0.01(+0.17%)
Feb 25, 2008 7.038 7.062 6.859 6.925 21,724 -0.02(-0.26%)
Feb 22, 2008 7.307 7.354 6.830 6.943 55,785 -0.23(-3.24%)
Feb 21, 2008 7.366 7.366 7.050 7.176 58,834 -0.18(-2.51%)
Feb 20, 2008 7.116 7.360 7.086 7.360 45,258 +0.25(+3.52%)
Feb 19, 2008 7.158 7.193 7.014 7.110 83,000 +0.01(+0.17%)
Feb 18, 2008 7.122 7.122 6.812 7.098 44,926 +0.00(+0.00%)
Feb 15, 2008 7.122 7.122 6.812 7.098 44,926 -0.05(-0.67%)
Feb 14, 2008 7.158 7.301 6.931 7.146 113,467 +0.02(+0.34%)
Feb 13, 2008 6.937 7.134 6.895 7.122 84,490 +0.15(+2.14%)
Feb 12, 2008 6.889 7.003 6.865 6.973 65,741 +0.09(+1.30%)
Feb 11, 2008 6.812 6.889 6.704 6.883 77,038 +0.14(+2.12%)
Feb 08, 2008 6.746 6.859 6.692 6.740 90,050 +0.06(+0.89%)
Feb 07, 2008 6.496 6.752 6.424 6.680 118,143 +0.04(+0.54%)
Feb 06, 2008 6.555 6.652 6.275 6.645 85,976 +0.18(+2.86%)
Feb 05, 2008 6.680 6.680 6.293 6.460 52,431 -0.18(-2.78%)
Feb 04, 2008 6.388 6.651 6.388 6.645 98,208 +0.44(+7.01%)
Feb 01, 2008 6.865 6.919 5.995 6.209 470,434 +0.49(+8.55%)
Jan 31, 2008 5.631 5.774 5.631 5.720 35,857 +0.08(+1.48%)
Jan 30, 2008 5.607 5.637 5.535 5.637 5,919 +0.08(+1.39%)
Jan 29, 2008 5.517 5.559 5.458 5.559 12,642 +0.08(+1.41%)
Jan 28, 2008 5.464 5.541 5.434 5.482 14,488 -0.04(-0.65%)
Jan 25, 2008 5.428 5.535 5.428 5.517 13,422 +0.13(+2.44%)
Jan 24, 2008 5.362 5.517 5.285 5.386 24,059 +0.09(+1.69%)
Jan 23, 2008 5.082 5.344 5.082 5.297 25,451 +0.17(+3.26%)
Jan 22, 2008 5.100 5.177 5.070 5.130 21,721 -0.14(-2.71%)
Jan 21, 2008 5.332 5.344 5.159 5.273 12,377 +0.00(+0.00%)
Jan 18, 2008 5.332 5.344 5.159 5.273 12,377 +0.01(+0.23%)
Jan 17, 2008 5.273 5.386 5.249 5.261 14,418 -0.08(-1.45%)
Jan 16, 2008 5.267 5.428 5.267 5.338 40,617 +0.06(+1.13%)
Jan 15, 2008 5.255 5.416 5.255 5.279 14,782 -0.06(-1.12%)
Jan 14, 2008 5.309 5.464 5.309 5.338 27,538 +0.03(+0.56%)
Jan 11, 2008 5.165 5.482 5.159 5.309 38,288 +0.12(+2.30%)
Jan 10, 2008 5.171 5.219 5.130 5.189 26,740 +0.02(+0.46%)
Jan 09, 2008 5.291 5.553 5.088 5.165 41,398 -0.11(-2.04%)
Jan 08, 2008 5.321 5.321 5.261 5.273 12,884 +0.01(+0.11%)
Jan 07, 2008 5.356 5.565 5.261 5.267 25,122 -0.07(-1.34%)
Jan 04, 2008 4.802 5.458 4.802 5.338 20,477 -0.09(-1.65%)
Jan 03, 2008 5.398 5.554 5.279 5.428 16,027 +0.11(+2.02%)
Jan 02, 2008 5.255 5.398 5.255 5.321 8,800 -0.08(-1.44%)
Jan 01, 2008 5.219 5.577 5.219 5.398 51,246 +0.00(+0.00%)
Dec 31, 2007 5.219 5.577 5.219 5.398 51,246 +0.10(+1.91%)
Dec 28, 2007 5.261 5.607 5.255 5.297 18,324 -0.04(-0.67%)
Dec 27, 2007 5.255 5.350 5.213 5.332 21,043 -0.02(-0.45%)
Dec 26, 2007 5.267 5.362 5.219 5.356 13,762 +0.09(+1.70%)
Dec 24, 2007 5.368 5.368 5.225 5.267 7,795 -0.07(-1.34%)
Dec 21, 2007 5.577 5.577 5.249 5.338 30,551 -0.09(-1.65%)
Dec 20, 2007 5.458 5.464 5.225 5.428 30,898 -0.03(-0.55%)
Dec 19, 2007 5.374 5.643 5.321 5.458 17,219 -0.11(-1.93%)
Dec 18, 2007 5.392 5.660 5.321 5.565 27,547 +0.05(+0.86%)
Dec 17, 2007 5.398 5.517 5.398 5.517 2,179 +0.04(+0.76%)
Dec 14, 2007 5.655 5.655 5.386 5.476 29,684 -0.10(-1.82%)
Dec 13, 2007 5.583 5.631 5.440 5.577 19,804 -0.03(-0.53%)
Dec 12, 2007 5.607 5.714 5.488 5.607 27,952 +0.07(+1.34%)
Dec 11, 2007 5.666 5.690 5.517 5.533 16,285 -0.10(-1.84%)
Dec 10, 2007 5.666 5.678 5.350 5.637 32,357 +0.17(+3.05%)
Dec 07, 2007 5.696 5.696 5.470 5.470 22,884 -0.17(-3.07%)
Dec 06, 2007 5.482 5.643 5.309 5.643 41,868 +0.31(+5.82%)
Dec 05, 2007 5.535 5.589 5.279 5.332 28,905 -0.10(-1.87%)
Dec 04, 2007 5.535 5.535 5.434 5.434 12,451 -0.09(-1.62%)
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.