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 (%)
Nov 30, 2009 5.959 5.959 5.633 5.696 52,408 +0.08(+1.38%)
Nov 27, 2009 5.762 5.851 5.440 5.619 17,834 -0.20(-3.38%)
Nov 25, 2009 5.899 5.935 5.696 5.816 15,657 +0.01(+0.21%)
Nov 24, 2009 5.833 5.899 5.804 5.804 6,035 -0.04(-0.61%)
Nov 23, 2009 5.768 6.190 5.768 5.839 31,755 +0.07(+1.24%)
Nov 20, 2009 6.329 6.627 5.714 5.768 1,106,001 -0.65(-10.13%)
Nov 19, 2009 6.000 6.436 5.792 6.418 496,410 +0.39(+6.43%)
Nov 18, 2009 6.066 6.066 6.018 6.030 3,140 +0.02(+0.27%)
Nov 17, 2009 5.995 6.054 5.965 6.014 4,640 +0.12(+2.05%)
Nov 16, 2009 5.857 6.078 5.857 5.893 10,780 -0.05(-0.80%)
Nov 13, 2009 5.792 5.941 5.798 5.941 19,067 +0.15(+2.57%)
Nov 12, 2009 5.839 5.912 5.708 5.792 9,289 -0.06(-1.02%)
Nov 11, 2009 5.660 5.941 5.660 5.851 3,172 +0.29(+5.14%)
Nov 10, 2009 5.541 5.660 5.541 5.565 5,740 +0.02(+0.43%)
Nov 09, 2009 5.553 5.553 5.440 5.541 12,211 +0.07(+1.31%)
Nov 06, 2009 5.440 5.529 5.440 5.470 4,471 +0.03(+0.55%)
Nov 05, 2009 5.452 5.517 5.440 5.440 1,341 -0.09(-1.67%)
Nov 04, 2009 5.720 5.720 5.517 5.532 10,404 +0.01(+0.27%)
Nov 03, 2009 5.744 5.744 5.440 5.517 20,901 -0.24(-4.15%)
Nov 02, 2009 5.845 5.845 5.488 5.756 34,268 -0.20(-3.31%)
Oct 30, 2009 5.662 6.147 5.619 5.953 14,022 +0.33(+5.83%)
Oct 29, 2009 5.935 5.947 5.565 5.625 31,156 -0.14(-2.38%)
Oct 28, 2009 6.120 6.233 5.762 5.762 25,825 -0.41(-6.67%)
Oct 27, 2009 6.269 6.369 6.156 6.173 2,264 -0.09(-1.43%)
Oct 26, 2009 6.263 6.263 6.096 6.263 7,728 -0.07(-1.04%)
Oct 23, 2009 6.329 6.424 6.329 6.329 2,858 -0.17(-2.57%)
Oct 22, 2009 6.487 6.496 6.487 6.495 742 +0.36(+5.93%)
Oct 21, 2009 6.072 6.221 6.072 6.132 8,657 -0.01(-0.19%)
Oct 20, 2009 6.334 6.388 5.971 6.144 13,304 -0.24(-3.74%)
Oct 19, 2009 6.543 6.543 6.352 6.382 17,850 -0.22(-3.34%)
Oct 16, 2009 6.579 6.613 6.513 6.603 11,660 +0.08(+1.19%)
Oct 15, 2009 6.859 6.877 6.519 6.525 34,541 -0.45(-6.50%)
Oct 14, 2009 6.627 6.985 6.627 6.979 108,820 +0.39(+5.88%)
Oct 13, 2009 6.680 6.680 6.567 6.591 5,903 -0.05(-0.80%)
Oct 12, 2009 6.690 6.710 6.567 6.645 14,528 +0.00(+0.00%)
Oct 09, 2009 6.394 6.651 6.269 6.645 32,217 +0.29(+4.50%)
Oct 08, 2009 6.197 6.560 6.160 6.358 27,091 +0.18(+2.99%)
Oct 07, 2009 5.919 6.203 5.919 6.174 17,866 +0.09(+1.48%)
Oct 06, 2009 6.042 6.084 5.953 6.084 26,484 +0.07(+1.09%)
Oct 05, 2009 5.929 6.054 5.929 6.018 22,626 +0.07(+1.20%)
Oct 02, 2009 5.827 5.958 5.440 5.947 51,312 +0.21(+3.64%)
Oct 01, 2009 5.901 5.901 5.666 5.738 12,667 -0.02(-0.41%)
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%)
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.