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

Air T Inc (NQ: AIRT )

24.92 +1.33 (+5.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2013 6.463 6.721 6.422 6.715 13,076 +0.25(+3.80%)
May 30, 2013 6.469 6.469 6.469 6.469 0 -0.06(-0.99%)
May 29, 2013 6.540 6.547 6.534 6.534 6,390 +0.03(+0.40%)
May 28, 2013 6.560 6.560 6.508 6.508 4,249 -0.06(-0.89%)
May 24, 2013 6.566 6.566 6.566 6.566 0 +0.06(+0.89%)
May 23, 2013 6.501 6.517 6.501 6.508 0 -0.05(-0.69%)
May 22, 2013 6.616 6.616 6.540 6.553 0 +0.03(+0.40%)
May 21, 2013 6.469 6.631 6.469 6.527 0 +0.12(+1.92%)
May 20, 2013 6.521 6.521 6.120 6.404 0 -0.07(-1.10%)
May 17, 2013 6.469 6.501 6.469 6.476 0 +0.01(+0.10%)
May 16, 2013 6.340 6.469 6.307 6.469 3,995 +0.06(+1.01%)
May 14, 2013 6.404 6.404 6.404 6.404 463 -0.01(-0.20%)
May 13, 2013 6.417 6.417 6.275 6.417 0 -0.02(-0.30%)
May 10, 2013 6.520 6.637 6.391 6.437 0 -0.10(-1.49%)
May 09, 2013 6.437 6.547 6.256 6.534 0 +0.16(+2.43%)
May 08, 2013 6.301 6.450 6.301 6.378 0 +0.08(+1.23%)
May 07, 2013 6.210 6.301 6.210 6.301 0 +0.09(+1.46%)
May 06, 2013 6.210 6.210 6.210 6.210 0 -0.06(-0.93%)
May 03, 2013 6.243 6.269 6.210 6.269 0 +0.04(+0.62%)
May 02, 2013 6.120 6.243 6.113 6.230 0 +0.09(+1.48%)
May 01, 2013 5.952 6.139 5.952 6.139 0 +0.19(+3.26%)
Apr 30, 2013 6.016 6.016 5.884 5.945 0 -0.03(-0.54%)
Apr 29, 2013 5.945 5.977 5.945 5.977 1,984 +0.04(+0.65%)
Apr 26, 2013 5.984 6.062 5.939 5.939 8,709 -0.12(-2.03%)
Apr 25, 2013 5.952 6.062 5.952 6.062 10,587 +0.11(+1.79%)
Apr 24, 2013 6.003 6.052 5.955 5.955 0 -0.03(-0.49%)
Apr 23, 2013 5.984 5.984 5.984 5.984 0 +0.00(+0.00%)
Apr 22, 2013 6.010 6.019 5.873 5.984 6,647 -0.03(-0.43%)
Apr 18, 2013 6.010 6.010 6.010 6.010 0 +0.06(+0.98%)
Apr 17, 2013 5.952 5.952 5.952 5.952 154 -0.18(-2.95%)
Apr 16, 2013 6.016 6.133 6.016 6.133 8,432 +0.12(+1.94%)
Apr 15, 2013 6.023 6.029 6.016 6.016 3,049 +0.00(+0.00%)
Apr 12, 2013 5.984 6.016 5.861 6.016 20,129 +0.10(+1.64%)
Apr 11, 2013 6.016 6.016 5.919 5.919 9,809 -0.13(-2.14%)
Apr 10, 2013 6.016 6.055 6.010 6.049 27,980 +0.06(+1.08%)
Apr 09, 2013 5.929 5.984 5.929 5.984 1,338 +0.03(+0.54%)
Apr 08, 2013 5.984 6.001 5.951 5.952 3,456 -0.14(-2.34%)
Apr 05, 2013 6.104 6.113 6.094 6.094 1,698 -0.02(-0.32%)
Apr 04, 2013 6.139 6.204 6.113 6.113 2,609 +0.07(+1.10%)
Apr 03, 2013 6.243 6.262 6.039 6.046 2,589 +0.00(+0.07%)
Apr 02, 2013 6.029 6.042 6.018 6.042 2,267 +0.08(+1.30%)
Apr 01, 2013 5.822 6.169 5.822 5.964 4,753 -0.18(-2.94%)
Mar 28, 2013 6.262 6.268 6.145 6.145 1,545 -0.00(-0.01%)
Mar 27, 2013 5.958 6.146 5.958 6.146 2,114 -0.06(-1.04%)
Mar 26, 2013 6.217 6.217 6.210 6.210 4,595 -0.01(-0.10%)
Mar 25, 2013 6.243 6.243 6.217 6.217 1,116 -0.03(-0.41%)
Mar 22, 2013 6.243 6.243 6.243 6.243 1,538 +0.00(+0.00%)
Mar 21, 2013 6.178 6.243 6.178 6.243 7,273 +0.06(+1.05%)
Mar 20, 2013 6.016 6.210 6.016 6.178 7,987 +0.19(+3.24%)
Mar 19, 2013 5.984 5.984 5.984 5.984 1,082 -0.04(-0.64%)
Mar 18, 2013 6.146 6.146 5.887 6.023 12,893 -0.12(-2.00%)
Mar 15, 2013 6.210 6.210 6.146 6.146 14,246 -0.06(-1.04%)
Mar 14, 2013 6.210 6.210 6.210 6.210 154 +0.00(+0.00%)
Mar 13, 2013 6.178 6.210 6.178 6.210 618 +0.03(+0.52%)
Mar 12, 2013 6.178 6.178 6.178 6.178 2,083 -0.02(-0.30%)
Mar 11, 2013 6.236 6.249 6.146 6.196 9,231 -0.01(-0.23%)
Mar 08, 2013 6.204 6.243 6.147 6.210 3,257 +0.06(+1.05%)
Mar 06, 2013 6.210 6.146 6.146 6.146 13,294 -0.06(-1.04%)
Mar 05, 2013 6.210 6.210 6.178 6.210 5,138 +0.03(+0.52%)
Mar 04, 2013 6.223 6.223 6.178 6.178 3,890 +0.03(+0.53%)
Mar 01, 2013 6.146 6.165 6.146 6.146 10,828 -0.08(-1.35%)
Feb 28, 2013 6.230 6.230 6.146 6.230 7,189 -0.01(-0.10%)
Feb 27, 2013 6.256 6.256 6.146 6.236 6,245 +0.03(+0.42%)
Feb 26, 2013 6.256 6.256 6.139 6.210 59,173 +0.03(+0.52%)
Feb 25, 2013 6.010 6.210 6.010 6.178 7,112 -0.08(-1.34%)
Feb 22, 2013 5.997 6.262 5.997 6.262 772 +0.28(+4.65%)
Feb 21, 2013 5.990 5.990 5.984 5.984 3,400 +0.06(+0.98%)
Feb 20, 2013 6.236 6.236 5.919 5.926 17,138 -0.31(-4.98%)
Feb 19, 2013 6.178 6.236 6.171 6.236 8,651 +0.07(+1.15%)
Feb 15, 2013 6.008 6.178 6.008 6.165 9,268 -0.03(-0.52%)
Feb 14, 2013 6.165 6.197 6.165 6.197 5,564 +0.02(+0.31%)
Feb 13, 2013 6.126 6.178 6.126 6.178 3,589 +0.04(+0.63%)
Feb 12, 2013 6.133 6.139 6.126 6.139 2,624 +0.04(+0.64%)
Feb 11, 2013 6.107 6.139 5.803 6.100 9,639 -0.04(-0.63%)
Feb 08, 2013 5.958 6.139 5.958 6.139 3,961 +0.03(+0.53%)
Feb 07, 2013 6.068 6.107 6.037 6.107 1,854 +0.06(+1.07%)
Feb 06, 2013 5.964 6.042 5.945 6.042 9,189 +0.20(+3.43%)
Feb 04, 2013 5.971 5.971 5.829 5.842 5,101 +0.02(+0.33%)
Feb 01, 2013 5.751 5.977 5.738 5.822 54,417 +0.20(+3.57%)
Jan 31, 2013 5.693 5.693 5.622 5.622 4,639 -0.12(-2.03%)
Jan 30, 2013 5.738 5.738 5.725 5.738 1,159 -0.01(-0.23%)
Jan 29, 2013 5.745 5.751 5.628 5.751 9,288 +0.00(+0.03%)
Jan 28, 2013 5.757 5.757 5.544 5.749 7,178 -0.01(-0.14%)
Jan 25, 2013 5.706 5.757 5.544 5.757 3,629 +0.06(+1.02%)
Jan 23, 2013 5.699 5.699 5.699 5.699 1,545 +0.04(+0.69%)
Jan 22, 2013 5.654 5.660 5.641 5.660 14,195 +0.02(+0.34%)
Jan 18, 2013 5.602 5.654 5.596 5.641 7,018 +0.08(+1.40%)
Jan 17, 2013 5.596 5.596 5.563 5.563 3,864 -0.06(-1.15%)
Jan 16, 2013 5.654 5.654 5.624 5.628 1,635 +0.00(+0.00%)
Jan 14, 2013 5.628 5.628 5.628 5.628 0 -0.01(-0.11%)
Jan 11, 2013 5.610 5.635 5.499 5.635 7,858 +0.04(+0.69%)
Jan 10, 2013 5.589 5.596 5.583 5.596 5,932 -0.01(-0.23%)
Jan 09, 2013 5.609 5.609 5.609 5.609 463 -0.03(-0.46%)
Jan 08, 2013 5.434 5.641 5.421 5.635 3,487 +0.19(+3.57%)
Jan 07, 2013 5.557 5.557 5.435 5.440 7,178 +0.01(+0.12%)
Jan 04, 2013 5.440 5.499 5.376 5.434 6,396 +0.00(+0.00%)
Jan 03, 2013 5.492 5.563 5.434 5.434 4,150 -0.05(-0.94%)
Jan 02, 2013 5.405 5.492 5.405 5.486 6,192 +0.01(+0.13%)
Dec 31, 2012 5.402 5.479 5.376 5.479 3,385 +0.09(+1.64%)
Dec 28, 2012 5.390 5.390 5.390 5.390 309 -0.10(-1.86%)
Dec 27, 2012 5.382 5.492 5.382 5.492 5,251 +0.00(+0.00%)
Dec 26, 2012 5.486 5.492 5.486 5.492 1,592 -0.00(-0.02%)
Dec 24, 2012 5.493 5.493 5.493 5.493 281 +0.01(+0.14%)
Dec 21, 2012 5.337 5.486 5.337 5.486 7,050 +0.10(+1.92%)
Dec 20, 2012 5.402 5.434 5.382 5.382 7,770 -0.05(-0.95%)
Dec 19, 2012 5.457 5.457 5.434 5.434 1,623 +0.00(+0.00%)
Dec 18, 2012 5.434 5.440 5.434 5.434 3,104 -0.09(-1.64%)
Dec 17, 2012 5.525 5.525 5.525 5.525 4,268 +0.00(+0.00%)
Dec 14, 2012 5.486 5.525 5.486 5.525 3,587 +0.03(+0.47%)
Dec 13, 2012 5.434 5.499 5.434 5.499 15,921 +0.06(+1.19%)
Dec 12, 2012 5.369 5.434 5.356 5.434 5,529 +0.05(+0.84%)
Dec 11, 2012 5.421 5.434 5.345 5.389 4,815 -0.05(-0.83%)
Dec 10, 2012 5.434 5.434 5.434 5.434 154 +0.00(+0.00%)
Dec 07, 2012 5.402 5.434 5.402 5.434 1,547 +0.06(+1.20%)
Dec 05, 2012 5.369 5.369 5.369 5.369 0 +0.01(+0.24%)
Dec 04, 2012 5.251 5.376 5.251 5.356 2,627 -0.17(-3.04%)
Nov 29, 2012 5.525 5.525 5.525 5.525 0 +0.06(+1.07%)
Nov 28, 2012 5.318 5.486 5.318 5.466 7,110 +0.15(+2.80%)
Nov 27, 2012 5.285 5.324 5.285 5.318 1,391 +0.00(+0.00%)
Nov 26, 2012 5.246 5.318 5.246 5.318 1,253 +0.02(+0.37%)
Nov 23, 2012 5.311 5.318 5.298 5.298 5,428 -0.01(-0.24%)
Nov 20, 2012 5.311 5.311 5.311 5.311 0 -0.00(-0.02%)
Nov 19, 2012 5.305 5.330 5.305 5.312 3,253 -0.01(-0.10%)
Nov 16, 2012 5.305 5.318 5.305 5.318 406 -0.01(-0.19%)
Nov 15, 2012 5.305 5.328 5.305 5.328 811 -0.01(-0.17%)
Nov 14, 2012 5.434 5.434 5.227 5.337 8,914 -0.05(-0.96%)
Nov 13, 2012 5.479 5.479 5.389 5.389 1,926 -0.01(-0.24%)
Nov 12, 2012 5.434 5.538 5.382 5.402 2,661 -0.16(-2.91%)
Nov 09, 2012 5.563 5.563 5.563 5.563 360 +0.02(+0.35%)
Nov 08, 2012 5.544 5.544 5.544 5.544 772 +0.06(+1.18%)
Nov 07, 2012 5.499 5.499 5.389 5.479 1,536 -0.02(-0.35%)
Nov 05, 2012 5.499 5.499 5.499 5.499 618 +0.03(+0.59%)
Nov 02, 2012 5.518 5.518 5.440 5.466 3,369 -0.04(-0.71%)
Nov 01, 2012 5.693 5.693 5.505 5.505 3,224 -0.17(-3.08%)
Oct 31, 2012 5.499 5.680 5.499 5.680 1,505 +0.21(+3.81%)
Oct 26, 2012 5.473 5.471 5.471 5.471 309 -0.16(-2.79%)
Oct 25, 2012 5.576 5.628 5.576 5.628 556 -0.03(-0.57%)
Oct 24, 2012 5.576 5.667 5.576 5.660 7,500 +0.09(+1.63%)
Oct 23, 2012 5.615 5.615 5.563 5.570 2,023 +0.01(+0.12%)
Oct 19, 2012 5.635 5.635 5.563 5.563 1,722 +0.00(+0.00%)
Oct 18, 2012 5.563 5.563 5.563 5.563 1,236 +0.03(+0.58%)
Oct 17, 2012 5.499 5.544 5.499 5.531 3,502 +0.05(+0.83%)
Oct 16, 2012 5.440 5.499 5.434 5.486 3,178 +0.05(+0.83%)
Oct 15, 2012 5.447 5.499 5.434 5.440 3,501 +0.01(+0.12%)
Oct 12, 2012 5.434 5.434 5.434 5.434 154 -0.02(-0.36%)
Oct 11, 2012 5.583 5.583 5.453 5.453 5,772 -0.19(-3.33%)
Oct 09, 2012 5.460 5.641 5.641 5.641 772 +0.05(+0.93%)
Oct 08, 2012 5.589 5.589 5.589 5.589 177 -0.06(-1.14%)
Oct 05, 2012 5.382 5.654 5.382 5.654 25,241 +0.30(+5.56%)
Oct 01, 2012 5.408 5.356 5.356 5.356 4,482 -0.08(-1.43%)
Sep 28, 2012 5.421 5.563 5.421 5.434 3,136 +0.03(+0.48%)
Sep 27, 2012 5.402 5.460 5.402 5.408 1,700 +0.03(+0.48%)
Sep 26, 2012 5.434 5.505 5.382 5.382 5,411 -0.12(-2.12%)
Sep 25, 2012 5.473 5.499 5.409 5.499 6,866 +0.00(+0.00%)
Sep 24, 2012 5.434 5.499 5.434 5.499 772 +0.08(+1.55%)
Sep 21, 2012 5.447 5.460 5.415 5.415 3,995 -0.05(-0.83%)
Sep 20, 2012 5.460 5.460 5.447 5.460 2,009 +0.01(+0.22%)
Sep 19, 2012 5.453 5.453 5.447 5.448 1,082 -0.04(-0.69%)
Sep 18, 2012 5.447 5.486 5.447 5.486 9,938 +0.00(+0.00%)
Sep 17, 2012 5.563 5.563 5.440 5.486 4,107 -0.04(-0.70%)
Sep 14, 2012 5.589 5.596 5.499 5.525 5,337 -0.03(-0.47%)
Sep 13, 2012 5.505 5.614 5.479 5.550 4,523 +0.11(+2.02%)
Sep 12, 2012 5.382 5.505 5.382 5.440 4,201 +0.09(+1.74%)
Sep 11, 2012 5.337 5.389 5.337 5.347 5,861 +0.01(+0.19%)
Sep 10, 2012 5.330 5.389 5.330 5.337 11,646 -0.02(-0.46%)
Sep 07, 2012 5.311 5.362 5.254 5.362 4,482 +0.11(+2.07%)
Sep 06, 2012 5.233 5.447 5.020 5.253 10,996 +0.03(+0.49%)
Sep 05, 2012 5.240 5.253 5.052 5.227 15,554 +0.02(+0.37%)
Sep 04, 2012 5.421 5.433 5.208 5.208 15,772 -0.30(-5.52%)
Aug 31, 2012 5.563 5.583 5.221 5.512 30,965 -0.06(-1.16%)
Aug 29, 2012 5.563 5.576 5.576 5.576 3,246 +0.01(+0.23%)
Aug 27, 2012 5.563 5.563 5.563 5.563 1,082 -0.05(-0.84%)
Aug 24, 2012 5.563 5.611 5.563 5.611 4,251 +0.04(+0.73%)
Aug 23, 2012 5.615 5.660 5.570 5.570 3,187 -0.03(-0.46%)
Aug 22, 2012 5.544 5.615 5.531 5.596 3,632 +0.04(+0.70%)
Aug 21, 2012 5.544 5.563 5.505 5.557 5,843 +0.05(+0.94%)
Aug 20, 2012 5.408 5.505 5.408 5.505 3,740 +0.12(+2.28%)
Aug 17, 2012 5.382 5.434 5.279 5.382 9,536 +0.05(+0.97%)
Aug 16, 2012 5.389 5.460 5.305 5.330 11,095 -0.23(-4.19%)
Aug 15, 2012 5.399 5.563 5.376 5.563 2,321 +0.03(+0.58%)
Aug 14, 2012 5.525 5.531 5.382 5.531 5,255 +0.03(+0.59%)
Aug 13, 2012 5.434 5.531 5.434 5.499 7,942 +0.04(+0.71%)
Aug 10, 2012 5.499 5.499 5.376 5.460 3,022 -0.10(-1.86%)
Aug 09, 2012 5.499 5.563 5.408 5.563 2,009 -0.11(-1.94%)
Aug 08, 2012 5.602 5.693 5.602 5.673 5,260 +0.08(+1.39%)
Aug 07, 2012 5.492 5.596 5.492 5.596 5,023 +0.17(+3.10%)
Aug 06, 2012 5.395 5.428 5.369 5.428 5,153 -0.01(-0.24%)
Aug 03, 2012 5.499 5.499 5.402 5.440 8,475 -0.07(-1.29%)
Aug 02, 2012 5.512 5.512 5.512 5.512 154 -0.08(-1.50%)
Aug 01, 2012 5.570 5.596 5.570 5.596 1,545 +0.01(+0.12%)
Jul 30, 2012 5.499 5.589 5.589 5.589 4,792 +0.09(+1.65%)
Jul 27, 2012 5.460 5.499 5.305 5.499 11,578 -0.02(-0.33%)
Jul 26, 2012 5.473 5.517 5.473 5.517 772 +0.02(+0.33%)
Jul 25, 2012 5.499 5.499 5.499 5.499 1,391 -0.08(-1.40%)
Jul 24, 2012 5.505 5.577 5.505 5.577 1,058 +0.08(+1.42%)
Jul 23, 2012 5.589 5.589 5.499 5.499 2,088 -0.10(-1.73%)
Jul 20, 2012 5.596 5.596 5.596 5.596 309 +0.03(+0.46%)
Jul 19, 2012 5.531 5.570 5.531 5.570 618 +0.07(+1.30%)
Jul 18, 2012 5.305 5.725 5.305 5.499 7,321 +0.19(+3.53%)
Jul 17, 2012 5.311 5.311 5.311 5.311 154 +0.09(+1.73%)
Jul 16, 2012 5.596 5.596 5.221 5.221 2,150 -0.44(-7.77%)
Jul 12, 2012 5.505 5.660 5.660 5.660 4,946 -0.08(-1.46%)
Jul 11, 2012 5.745 5.745 5.745 5.745 618 +0.02(+0.34%)
Jul 10, 2012 5.725 5.727 5.708 5.725 3,671 +0.24(+4.36%)
Jul 09, 2012 5.596 5.596 5.453 5.486 2,414 -0.19(-3.31%)
Jul 06, 2012 5.525 5.732 5.525 5.673 3,980 +0.06(+1.04%)
Jul 05, 2012 5.505 5.615 5.505 5.615 5,407 +0.05(+0.93%)
Jul 03, 2012 5.350 5.583 5.350 5.563 1,513 +0.23(+4.24%)
Jul 02, 2012 5.492 5.615 5.337 5.337 5,065 -0.32(-5.67%)
Jun 29, 2012 5.492 5.658 5.208 5.658 3,794 +0.20(+3.63%)
Jun 28, 2012 5.462 5.492 5.460 5.460 1,545 -0.04(-0.70%)
Jun 27, 2012 5.434 5.499 5.434 5.499 1,392 +0.07(+1.31%)
Jun 26, 2012 5.428 5.428 5.428 5.428 927 +0.03(+0.60%)
Jun 25, 2012 5.395 5.395 5.395 5.395 154 +0.03(+0.59%)
Jun 22, 2012 5.382 5.434 5.363 5.364 5,874 +0.05(+0.99%)
Jun 21, 2012 5.343 5.499 5.305 5.311 11,010 +0.00(+0.00%)
Jun 20, 2012 5.272 5.764 5.272 5.311 32,694 +0.03(+0.61%)
Jun 19, 2012 5.285 5.363 5.279 5.279 5,203 +0.01(+0.12%)
Jun 18, 2012 5.279 5.279 5.272 5.272 1,858 +0.02(+0.37%)
Jun 15, 2012 5.195 5.350 5.195 5.253 4,019 -0.05(-0.98%)
Jun 14, 2012 5.305 5.305 5.305 5.305 6,183 -0.02(-0.36%)
Jun 12, 2012 5.279 5.324 5.324 5.324 1,082 +0.04(+0.73%)
Jun 11, 2012 5.285 5.318 5.259 5.285 1,545 +0.07(+1.36%)
Jun 08, 2012 5.337 5.337 5.208 5.214 12,327 -0.12(-2.30%)
Jun 07, 2012 5.343 5.492 5.227 5.337 12,051 -0.01(-0.12%)
Jun 06, 2012 5.473 5.647 5.343 5.343 14,260 -0.15(-2.71%)
Jun 05, 2012 5.656 5.719 5.216 5.492 34,084 -0.33(-5.62%)
Jun 04, 2012 5.819 5.819 5.819 5.819 32,207 -0.13(-2.22%)
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.