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

Air T Inc (NQ: AIRT )

26.12 -0.75 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2014 7.830 7.830 7.767 7.820 2,106 -0.03(-0.34%)
May 29, 2014 7.833 7.847 7.833 7.847 1,089 +0.11(+1.46%)
May 28, 2014 7.733 7.733 7.733 7.733 150 +0.10(+1.31%)
May 27, 2014 7.760 7.800 7.560 7.633 12,628 -0.21(-2.72%)
May 23, 2014 7.847 7.847 7.847 7.847 300 +0.01(+0.17%)
May 22, 2014 7.833 7.833 7.833 7.833 484 -0.06(-0.76%)
May 21, 2014 7.913 7.913 7.800 7.893 3,048 +0.00(+0.00%)
May 20, 2014 8.007 8.153 7.820 7.893 45,771 -0.16(-1.99%)
May 19, 2014 7.954 8.053 7.954 8.053 3,693 +0.06(+0.81%)
May 16, 2014 7.913 7.989 7.913 7.989 1,294 +0.08(+0.96%)
May 15, 2014 7.880 7.924 7.880 7.913 1,801 -0.21(-2.61%)
May 14, 2014 7.993 8.127 7.753 8.125 6,342 +0.19(+2.42%)
May 13, 2014 7.933 7.933 7.933 7.933 553 +0.10(+1.28%)
May 12, 2014 8.000 8.000 7.833 7.833 3,313 -0.06(-0.76%)
May 09, 2014 7.913 8.000 7.893 7.893 4,125 -0.20(-2.47%)
May 08, 2014 8.100 8.100 8.093 8.093 489 +0.13(+1.67%)
May 07, 2014 8.100 8.100 7.947 7.960 1,080 +0.05(+0.67%)
May 06, 2014 7.907 7.907 7.907 7.907 235 -0.19(-2.30%)
May 05, 2014 8.153 8.153 7.740 8.093 700 -0.03(-0.42%)
May 02, 2014 7.807 8.127 7.807 8.127 987 -0.02(-0.24%)
Apr 30, 2014 8.147 8.147 8.147 8.147 75 +0.16(+2.00%)
Apr 29, 2014 7.847 8.100 7.833 7.987 1,860 -0.05(-0.58%)
Apr 28, 2014 8.033 8.033 8.033 8.033 601 -0.05(-0.58%)
Apr 25, 2014 8.120 8.120 8.067 8.080 4,234 +0.08(+1.00%)
Apr 24, 2014 8.093 8.133 7.920 8.000 3,189 -0.01(-0.08%)
Apr 23, 2014 8.146 8.147 7.987 8.007 3,585 -0.09(-1.07%)
Apr 17, 2014 7.913 8.093 8.093 8.093 15 +0.07(+0.91%)
Apr 16, 2014 8.047 8.047 8.020 8.020 1,950 -0.03(-0.33%)
Apr 15, 2014 8.020 8.047 8.020 8.047 3,327 +0.03(+0.33%)
Apr 14, 2014 8.153 8.153 8.020 8.020 493 -0.08(-1.03%)
Apr 11, 2014 7.933 8.104 7.933 8.104 1,038 -0.05(-0.61%)
Apr 10, 2014 8.153 8.153 8.153 8.153 532 +0.13(+1.58%)
Apr 09, 2014 8.007 8.060 7.920 8.027 6,783 -0.10(-1.23%)
Apr 08, 2014 7.840 8.127 7.840 8.127 6,172 +0.19(+2.35%)
Apr 07, 2014 7.973 7.993 7.767 7.940 10,935 -0.09(-1.16%)
Apr 04, 2014 8.000 8.068 7.567 8.033 14,806 -0.08(-0.99%)
Apr 02, 2014 8.020 8.113 8.113 8.113 75 -0.02(-0.25%)
Apr 01, 2014 8.193 8.193 8.133 8.133 1,747 +0.07(+0.83%)
Mar 31, 2014 8.313 8.313 8.033 8.067 4,326 -0.22(-2.65%)
Mar 28, 2014 8.100 8.287 8.100 8.287 4,623 -0.02(-0.24%)
Mar 27, 2014 8.267 8.307 8.267 8.307 331 +0.24(+2.98%)
Mar 26, 2014 8.067 8.067 8.067 8.067 169 -0.01(-0.16%)
Mar 25, 2014 8.080 8.080 8.080 8.080 3,276 +0.00(+0.00%)
Mar 24, 2014 8.440 8.440 8.080 8.080 16,659 -0.36(-4.27%)
Mar 21, 2014 8.440 8.440 8.440 8.440 828 -0.02(-0.24%)
Mar 20, 2014 8.527 8.527 8.460 8.460 1,660 -0.08(-0.94%)
Mar 19, 2014 8.660 8.660 8.500 8.540 3,511 -0.10(-1.19%)
Mar 18, 2014 8.660 8.660 8.643 8.643 1,401 +0.04(+0.42%)
Mar 17, 2014 8.573 8.640 8.573 8.607 1,851 +0.17(+1.96%)
Mar 14, 2014 8.440 8.441 8.427 8.441 2,847 -0.19(-2.15%)
Mar 13, 2014 8.293 8.627 8.293 8.627 2,385 +0.53(+6.59%)
Mar 12, 2014 8.093 8.093 8.093 8.093 828 -0.43(-5.06%)
Mar 11, 2014 8.480 8.525 8.300 8.525 2,172 +0.19(+2.22%)
Mar 10, 2014 8.206 8.340 8.206 8.340 2,686 +0.04(+0.48%)
Mar 07, 2014 8.200 8.300 8.107 8.300 2,554 +0.10(+1.22%)
Mar 06, 2014 8.199 8.200 8.080 8.200 3,451 +0.00(+0.00%)
Mar 05, 2014 8.200 8.200 8.200 8.200 1,200 +0.04(+0.46%)
Mar 04, 2014 8.067 8.163 8.067 8.163 3,387 +0.04(+0.44%)
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.