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

Air T Inc (NQ: AIRT )

18.21 -1.69 (-8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2008 5.561 5.573 5.525 5.555 31,811 +0.04(+0.77%)
May 29, 2008 5.567 5.567 5.470 5.513 14,404 -0.06(-1.08%)
May 28, 2008 5.496 5.573 5.496 5.573 29,532 +0.20(+3.71%)
May 27, 2008 5.531 5.531 5.374 5.374 34,839 -0.08(-1.55%)
May 26, 2008 5.398 5.489 5.386 5.458 18,786 +0.00(+0.00%)
May 23, 2008 5.398 5.489 5.386 5.458 18,786 -0.02(-0.44%)
May 22, 2008 5.458 5.524 5.458 5.482 7,277 +0.07(+1.34%)
May 21, 2008 5.597 5.609 5.319 5.410 84,749 -0.13(-2.40%)
May 20, 2008 5.410 5.621 5.410 5.543 36,907 +0.17(+3.15%)
May 19, 2008 5.386 5.440 5.229 5.374 64,422 -0.02(-0.45%)
May 16, 2008 5.561 5.561 5.343 5.398 41,979 -0.14(-2.51%)
May 15, 2008 5.470 5.615 5.470 5.537 35,324 +0.04(+0.77%)
May 14, 2008 5.634 5.638 5.476 5.495 22,481 -0.16(-2.88%)
May 13, 2008 5.640 5.670 5.609 5.658 18,914 +0.05(+0.86%)
May 12, 2008 5.470 5.634 5.428 5.609 19,825 +0.14(+2.54%)
May 09, 2008 5.543 5.573 5.410 5.470 30,377 -0.15(-2.58%)
May 08, 2008 5.561 5.615 5.513 5.615 15,369 +0.05(+0.98%)
May 07, 2008 5.628 5.640 5.507 5.561 11,249 -0.03(-0.62%)
May 06, 2008 5.489 5.676 5.470 5.595 30,051 +0.05(+0.84%)
May 05, 2008 5.573 5.573 5.446 5.549 25,159 -0.07(-1.29%)
May 02, 2008 5.652 5.688 5.573 5.621 12,836 -0.11(-1.90%)
May 01, 2008 5.682 5.761 5.640 5.730 8,103 -0.01(-0.21%)
Apr 30, 2008 5.597 5.767 5.573 5.742 9,456 +0.14(+2.48%)
Apr 29, 2008 5.628 5.718 5.561 5.603 29,858 -0.03(-0.54%)
Apr 28, 2008 5.567 5.682 5.567 5.634 12,515 +0.00(+0.01%)
Apr 25, 2008 5.791 5.833 5.549 5.633 4,466 -0.04(-0.76%)
Apr 24, 2008 5.821 5.821 5.452 5.676 39,681 -0.14(-2.39%)
Apr 23, 2008 5.767 5.827 5.621 5.815 30,759 +0.00(+0.00%)
Apr 22, 2008 5.688 5.851 5.609 5.815 23,017 +0.16(+2.89%)
Apr 21, 2008 5.658 5.718 5.591 5.652 16,469 +0.00(+0.00%)
Apr 18, 2008 5.682 5.773 5.621 5.652 31,328 -0.10(-1.79%)
Apr 17, 2008 5.791 5.833 5.628 5.754 14,983 +0.00(+0.00%)
Apr 16, 2008 5.773 5.863 5.730 5.754 39,360 -0.02(-0.31%)
Apr 15, 2008 5.821 5.918 5.748 5.773 10,884 -0.01(-0.10%)
Apr 14, 2008 5.815 5.851 5.712 5.779 22,679 -0.07(-1.24%)
Apr 11, 2008 5.809 5.924 5.742 5.851 18,050 +0.07(+1.26%)
Apr 10, 2008 5.924 5.924 5.730 5.779 17,903 -0.08(-1.44%)
Apr 09, 2008 5.893 5.924 5.748 5.863 20,226 -0.06(-1.02%)
Apr 08, 2008 5.863 5.972 5.863 5.924 15,810 +0.11(+1.87%)
Apr 07, 2008 5.924 5.984 5.815 5.815 38,708 -0.11(-1.84%)
Apr 04, 2008 5.869 5.984 5.803 5.924 31,289 +0.15(+2.62%)
Apr 03, 2008 5.845 5.954 5.682 5.773 25,521 -0.20(-3.34%)
Apr 02, 2008 5.978 5.984 5.748 5.972 9,052 +0.02(+0.30%)
Apr 01, 2008 5.915 5.972 5.845 5.954 17,754 +0.14(+2.47%)
Mar 31, 2008 5.761 5.990 5.694 5.811 18,404 +0.14(+2.48%)
Mar 28, 2008 6.014 6.014 5.652 5.670 21,491 -0.26(-4.38%)
Mar 27, 2008 5.954 5.954 5.869 5.930 8,462 +0.03(+0.51%)
Mar 26, 2008 5.670 5.954 5.259 5.900 21,733 +0.15(+2.63%)
Mar 25, 2008 5.652 5.827 5.652 5.748 15,858 +0.16(+2.81%)
Mar 24, 2008 5.452 5.688 5.337 5.591 98,092 +0.25(+4.76%)
Mar 21, 2008 5.476 5.476 5.319 5.337 36,975 +0.00(+0.00%)
Mar 20, 2008 5.476 5.476 5.319 5.337 36,975 -0.08(-1.45%)
Mar 19, 2008 5.416 5.652 5.374 5.416 39,809 +0.06(+1.13%)
Mar 18, 2008 5.398 5.609 5.289 5.356 46,391 -0.07(-1.23%)
Mar 17, 2008 5.603 5.670 5.289 5.422 76,173 -0.34(-5.97%)
Mar 14, 2008 5.773 5.906 5.715 5.766 23,419 -0.01(-0.22%)
Mar 13, 2008 5.821 6.256 5.694 5.779 126,074 -0.22(-3.63%)
Mar 12, 2008 6.045 6.335 5.990 5.996 27,895 -0.04(-0.60%)
Mar 11, 2008 6.256 6.298 5.658 6.033 108,625 -0.05(-0.79%)
Mar 10, 2008 6.570 6.583 5.966 6.080 75,409 -0.53(-7.96%)
Mar 07, 2008 6.770 6.770 6.540 6.606 25,750 -0.22(-3.20%)
Mar 06, 2008 6.951 7.078 6.800 6.824 23,730 -0.16(-2.25%)
Mar 05, 2008 7.175 7.175 6.710 6.982 20,340 -0.12(-1.70%)
Mar 04, 2008 7.000 7.102 6.861 7.102 25,761 +0.00(+0.00%)
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.