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

Air T Inc (NQ: AIRT )

24.22 -1.90 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2009 5.965 5.965 5.490 5.762 32,016 -0.11(-1.93%)
Sep 29, 2009 5.816 5.929 5.668 5.875 33,488 +0.07(+1.23%)
Sep 28, 2009 5.476 5.810 5.476 5.804 22,708 +0.24(+4.40%)
Sep 25, 2009 5.559 5.559 5.559 5.559 167 +0.04(+0.76%)
Sep 24, 2009 5.488 5.547 5.488 5.517 13,766 +0.03(+0.54%)
Sep 23, 2009 5.410 5.535 5.410 5.488 7,222 +0.00(+0.00%)
Sep 22, 2009 5.514 5.529 5.482 5.488 27,783 -0.04(-0.76%)
Sep 21, 2009 5.326 5.529 5.326 5.529 30,680 +0.19(+3.58%)
Sep 18, 2009 5.285 5.350 5.273 5.338 30,509 +0.04(+0.67%)
Sep 17, 2009 5.315 5.315 5.279 5.303 5,063 +0.08(+1.60%)
Sep 16, 2009 5.219 5.392 5.195 5.219 22,214 -0.07(-1.24%)
Sep 15, 2009 5.338 5.347 5.231 5.285 8,297 -0.07(-1.31%)
Sep 14, 2009 5.398 5.398 5.338 5.355 9,909 -0.04(-0.69%)
Sep 11, 2009 5.309 5.398 5.309 5.392 10,024 +0.11(+2.03%)
Sep 10, 2009 5.225 5.291 5.225 5.285 21,970 +0.07(+1.26%)
Sep 09, 2009 5.255 5.356 5.219 5.219 8,298 -0.10(-1.91%)
Sep 08, 2009 5.368 5.368 5.249 5.321 15,155 -0.02(-0.34%)
Sep 04, 2009 5.338 5.350 5.309 5.338 5,364 +0.02(+0.45%)
Sep 03, 2009 5.332 5.332 5.261 5.315 7,930 +0.05(+1.02%)
Sep 02, 2009 5.294 5.297 5.249 5.261 3,971 +0.01(+0.29%)
Sep 01, 2009 5.243 5.246 5.225 5.246 2,301 +0.01(+0.17%)
Aug 31, 2009 5.350 5.350 5.225 5.237 5,753 -0.08(-1.46%)
Aug 28, 2009 5.231 5.326 5.219 5.315 12,597 +0.09(+1.71%)
Aug 27, 2009 5.255 5.356 5.225 5.225 4,793 -0.06(-1.13%)
Aug 26, 2009 5.303 5.362 5.285 5.285 6,471 -0.10(-1.88%)
Aug 25, 2009 5.398 5.398 5.267 5.386 8,342 -0.01(-0.22%)
Aug 24, 2009 5.213 5.428 5.213 5.398 18,388 +0.12(+2.26%)
Aug 21, 2009 5.064 5.340 5.028 5.279 16,577 +0.13(+2.43%)
Aug 20, 2009 5.010 5.153 5.010 5.153 6,966 +0.10(+2.01%)
Aug 19, 2009 5.010 5.082 5.010 5.052 8,845 -0.11(-2.08%)
Aug 18, 2009 5.183 5.186 5.130 5.159 5,649 -0.02(-0.46%)
Aug 17, 2009 5.082 5.183 5.010 5.183 12,689 -0.18(-3.44%)
Aug 14, 2009 5.368 5.368 5.315 5.368 10,486 +0.00(+0.00%)
Aug 13, 2009 5.326 5.393 5.326 5.368 9,363 +0.00(+0.00%)
Aug 12, 2009 5.392 5.398 5.309 5.368 7,368 +0.00(+0.00%)
Aug 11, 2009 5.398 5.398 5.315 5.368 8,597 +0.00(+0.00%)
Aug 10, 2009 5.380 5.398 5.313 5.368 4,278 +0.02(+0.33%)
Aug 07, 2009 5.368 5.377 5.279 5.350 24,249 +0.01(+0.22%)
Aug 06, 2009 5.350 5.368 5.267 5.338 9,150 +0.08(+1.47%)
Aug 05, 2009 5.321 5.368 5.237 5.261 6,722 -0.06(-1.12%)
Aug 04, 2009 5.464 5.464 5.201 5.321 17,186 -0.04(-0.67%)
Aug 03, 2009 5.118 5.368 5.082 5.356 33,525 +0.32(+6.40%)
Jul 31, 2009 5.356 5.786 4.688 5.034 109,890 -0.30(-5.70%)
Jul 30, 2009 5.356 5.356 5.201 5.338 9,209 -0.02(-0.44%)
Jul 29, 2009 5.130 5.362 5.076 5.362 11,319 +0.20(+3.93%)
Jul 28, 2009 5.112 5.189 5.040 5.159 16,185 +0.09(+1.76%)
Jul 27, 2009 5.070 5.070 5.004 5.070 7,200 +0.14(+2.78%)
Jul 24, 2009 5.028 5.052 4.933 4.933 24,827 +0.02(+0.36%)
Jul 23, 2009 5.082 5.350 4.891 4.915 21,384 -0.10(-1.90%)
Jul 22, 2009 5.046 5.201 4.939 5.010 13,410 +0.09(+1.82%)
Jul 21, 2009 4.903 5.046 4.778 4.921 18,331 +0.12(+2.48%)
Jul 20, 2009 5.100 5.100 4.664 4.802 54,767 -0.18(-3.71%)
Jul 17, 2009 5.040 5.171 4.957 4.986 23,929 -0.05(-1.07%)
Jul 16, 2009 5.130 5.344 5.002 5.040 20,708 -0.05(-0.94%)
Jul 15, 2009 5.094 5.672 5.070 5.088 310,013 +0.08(+1.55%)
Jul 14, 2009 4.802 5.010 4.790 5.010 8,159 +0.33(+7.01%)
Jul 13, 2009 4.778 4.778 4.563 4.682 7,712 -0.06(-1.26%)
Jul 10, 2009 4.646 4.742 4.646 4.742 4,115 +0.13(+2.85%)
Jul 09, 2009 4.515 4.636 4.515 4.611 4,273 +0.07(+1.44%)
Jul 08, 2009 4.593 4.636 4.533 4.545 7,175 +0.00(+0.00%)
Jul 07, 2009 4.629 4.641 4.545 4.545 11,023 -0.11(-2.31%)
Jul 06, 2009 4.641 4.652 4.641 4.652 4,664 +0.01(+0.26%)
Jul 02, 2009 4.784 4.802 4.641 4.641 11,311 -0.18(-3.83%)
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.