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

Air T Inc (NQ: AIRT )

26.70 +0.16 (+0.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Dec 31, 2020 24.90 24.90 24.90 148,756 +4.53(+22.24%)
Dec 30, 2020 19.25 21.97 18.65 20.37 148,756 +1.06(+5.49%)
Dec 29, 2020 17.85 20.32 17.50 19.31 225,661 -0.98(-4.83%)
Dec 28, 2020 26.77 32.45 19.30 20.29 1,310,751 -18.09(-47.13%)
Dec 24, 2020 11.55 42.93 11.55 38.38 2,353,800 +28.63(+293.64%)
Dec 23, 2020 9.750 9.770 9.490 9.750 88,632 +0.07(+0.77%)
Dec 22, 2020 9.720 9.750 9.630 9.675 9,210 -0.05(-0.56%)
Dec 21, 2020 9.755 9.810 9.579 9.730 9,488 -0.02(-0.21%)
Dec 18, 2020 10.84 11.08 9.750 9.750 28,400 -1.24(-11.28%)
Dec 17, 2020 11.25 11.38 10.99 10.99 5,774 -0.16(-1.40%)
Dec 16, 2020 11.88 11.99 11.15 11.15 7,221 -0.50(-4.33%)
Dec 15, 2020 11.70 11.70 11.60 11.65 3,536 +0.15(+1.30%)
Dec 14, 2020 11.54 11.75 11.33 11.50 19,212 +0.50(+4.55%)
Dec 11, 2020 11.48 11.55 10.97 11.00 14,100 -0.18(-1.63%)
Dec 10, 2020 11.28 11.28 10.94 11.18 4,210 -0.15(-1.34%)
Dec 09, 2020 11.90 11.90 11.33 11.33 2,419 -0.27(-2.29%)
Dec 08, 2020 11.48 11.99 11.48 11.60 4,137 -0.33(-2.74%)
Dec 07, 2020 11.18 12.12 11.18 11.93 8,782 +0.87(+7.84%)
Dec 04, 2020 11.22 11.22 11.06 11.06 3,900 +0.18(+1.65%)
Dec 03, 2020 10.90 11.00 10.80 10.88 2,972 -0.11(-0.99%)
Dec 02, 2020 11.19 11.19 10.99 10.99 1,382 -0.06(-0.56%)
Dec 01, 2020 10.75 11.30 10.66 11.05 5,668 +0.05(+0.45%)
Nov 30, 2020 10.80 11.19 10.75 11.00 3,133 +0.14(+1.31%)
Nov 27, 2020 10.42 10.86 10.42 10.86 500 -0.04(-0.35%)
Nov 25, 2020 12.12 12.12 10.80 10.89 3,300 -0.11(-0.95%)
Nov 24, 2020 11.13 11.14 11.00 11.00 6,781 +0.13(+1.20%)
Nov 23, 2020 10.72 12.12 10.72 10.87 9,922 +0.07(+0.65%)
Nov 20, 2020 10.50 10.80 10.50 10.80 1,200 +0.33(+3.10%)
Nov 19, 2020 10.90 10.90 10.47 10.47 1,923 -0.35(-3.25%)
Nov 18, 2020 10.71 10.88 10.50 10.83 4,502 +0.08(+0.71%)
Nov 17, 2020 11.00 11.00 10.70 10.75 1,090 -0.25(-2.27%)
Nov 16, 2020 11.00 11.00 10.65 11.00 7,473 +0.37(+3.48%)
Nov 13, 2020 10.97 11.00 10.63 10.63 4,300 +0.13(+1.24%)
Nov 12, 2020 10.95 10.95 10.50 10.50 453 -0.25(-2.33%)
Nov 11, 2020 10.35 11.00 10.35 10.75 533 +0.30(+2.87%)
Nov 10, 2020 10.26 10.56 10.26 10.45 6,060 +0.20(+1.95%)
Nov 09, 2020 10.00 10.43 10.00 10.25 1,265 +0.42(+4.27%)
Nov 06, 2020 9.830 9.830 9.830 9.830 100 -0.48(-4.66%)
Nov 05, 2020 10.11 10.31 10.11 10.31 535 -0.14(-1.34%)
Nov 04, 2020 10.45 10.45 10.45 10.45 209 +0.32(+3.21%)
Nov 03, 2020 11.00 11.00 10.02 10.12 2,959 +0.12(+1.25%)
Nov 02, 2020 10.00 10.26 10.000 10.00 1,162 +0.36(+3.69%)
Oct 30, 2020 9.650 9.650 9.644 9.644 200 -0.09(-0.89%)
Oct 29, 2020 9.970 10.00 9.730 9.730 3,207 -0.14(-1.47%)
Oct 28, 2020 9.875 9.875 9.875 9.875 355 +0.03(+0.25%)
Oct 27, 2020 9.850 9.850 9.850 9.850 313 -0.12(-1.16%)
Oct 26, 2020 10.01 10.01 9.750 9.965 1,668 -0.10(-1.04%)
Oct 23, 2020 10.07 10.07 10.07 10.07 300 +0.17(+1.72%)
Oct 22, 2020 9.900 9.900 9.900 9.900 256 -0.35(-3.41%)
Oct 21, 2020 9.970 10.25 9.931 10.25 615 +0.28(+2.79%)
Oct 20, 2020 10.41 10.41 9.530 9.972 468 +0.05(+0.54%)
Oct 19, 2020 10.07 10.07 9.570 9.918 542 +0.02(+0.18%)
Oct 16, 2020 9.900 9.900 9.900 233 +0.00(+0.00%)
Oct 15, 2020 9.900 9.900 9.900 9.900 251 -0.05(-0.47%)
Oct 14, 2020 10.00 10.63 9.800 9.947 2,073 +0.13(+1.29%)
Oct 13, 2020 9.450 9.820 9.450 9.820 335 +0.15(+1.55%)
Oct 12, 2020 9.260 9.750 9.260 9.670 1,839 -0.06(-0.61%)
Oct 09, 2020 9.860 11.00 9.260 9.729 12,600 +0.08(+0.82%)
Oct 08, 2020 9.648 9.660 9.648 9.650 1,226 +0.03(+0.26%)
Oct 07, 2020 9.625 9.625 9.625 9.625 357 +0.12(+1.32%)
Oct 06, 2020 9.500 9.635 9.500 9.500 1,607 -0.29(-2.98%)
Oct 05, 2020 9.700 9.792 9.700 9.792 575 +0.09(+0.95%)
Oct 02, 2020 9.000 9.700 9.000 9.700 400 +0.45(+4.81%)
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.