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 (%)
May 31, 2012 5.806 5.838 5.718 5.718 16,026 -0.09(-1.62%)
May 29, 2012 5.813 5.813 5.813 5.813 0 +0.00(+0.00%)
May 25, 2012 5.693 5.813 5.693 5.813 1,386 +0.11(+1.87%)
May 24, 2012 5.687 5.813 5.687 5.706 3,491 +0.02(+0.33%)
May 23, 2012 5.769 5.769 5.687 5.687 1,360 -0.09(-1.61%)
May 22, 2012 5.737 5.780 5.656 5.780 4,481 -0.01(-0.13%)
May 21, 2012 5.882 5.882 5.788 5.788 12,245 -0.09(-1.60%)
May 18, 2012 5.883 5.945 5.876 5.882 5,666 -0.06(-0.95%)
May 17, 2012 5.976 5.976 5.907 5.938 11,059 -0.08(-1.25%)
May 15, 2012 5.938 6.014 6.014 6.014 4,296 +0.08(+1.27%)
May 14, 2012 5.907 5.945 5.907 5.938 2,601 -0.03(-0.53%)
May 11, 2012 5.970 5.970 5.970 5.970 159 -0.03(-0.52%)
May 10, 2012 5.926 6.001 5.926 6.001 2,227 +0.03(+0.53%)
May 09, 2012 5.976 5.976 5.970 5.970 2,383 -0.03(-0.52%)
May 08, 2012 6.031 6.031 5.844 6.001 2,943 -0.08(-1.24%)
May 07, 2012 5.995 6.077 5.995 6.077 1,113 +0.18(+3.09%)
May 04, 2012 5.970 6.064 5.894 5.894 6,101 -0.16(-2.65%)
May 03, 2012 6.064 6.064 5.986 6.055 1,989 -0.01(-0.16%)
May 02, 2012 6.052 6.064 6.033 6.064 6,677 +0.01(+0.11%)
May 01, 2012 6.008 6.057 5.970 6.057 10,343 +0.07(+1.10%)
Apr 30, 2012 5.992 5.992 5.992 5.992 183 +0.03(+0.52%)
Apr 27, 2012 5.888 5.962 5.869 5.960 1,750 +0.03(+0.58%)
Apr 26, 2012 5.926 6.033 5.926 5.926 1,113 -0.00(-0.01%)
Apr 25, 2012 6.020 6.020 5.926 5.926 1,370 -0.15(-2.47%)
Apr 24, 2012 6.058 6.076 6.058 6.076 813 +0.04(+0.72%)
Apr 23, 2012 5.964 6.033 5.964 6.033 1,973 +0.09(+1.48%)
Apr 20, 2012 6.070 6.077 5.945 5.945 4,649 -0.08(-1.25%)
Apr 19, 2012 6.064 6.077 6.001 6.020 1,591 +0.02(+0.31%)
Apr 18, 2012 5.976 6.001 5.926 6.001 2,428 -0.06(-1.04%)
Apr 17, 2012 6.020 6.077 5.989 6.064 11,950 +0.09(+1.58%)
Apr 13, 2012 5.982 5.970 5.970 5.970 4,774 +0.03(+0.53%)
Apr 12, 2012 6.014 6.026 5.926 5.938 11,238 -0.07(-1.15%)
Apr 11, 2012 6.070 6.070 5.964 6.008 11,573 -0.09(-1.44%)
Apr 10, 2012 5.976 6.096 5.976 6.095 1,043 +0.13(+2.10%)
Apr 09, 2012 5.952 5.970 5.952 5.970 338 +0.01(+0.21%)
Apr 05, 2012 6.096 6.096 5.907 5.957 14,756 -0.08(-1.35%)
Apr 04, 2012 6.001 6.045 5.989 6.039 4,766 +0.04(+0.63%)
Apr 03, 2012 6.001 6.139 5.945 6.001 13,515 +0.01(+0.10%)
Apr 02, 2012 6.020 6.023 5.970 5.995 13,001 -0.01(-0.10%)
Mar 30, 2012 5.995 6.032 5.970 6.001 3,290 +0.09(+1.60%)
Mar 29, 2012 5.956 5.991 5.907 5.907 3,512 -0.05(-0.84%)
Mar 27, 2012 5.982 5.957 5.957 5.957 7,001 -0.02(-0.31%)
Mar 26, 2012 6.014 6.026 5.920 5.976 8,330 +0.01(+0.11%)
Mar 23, 2012 5.920 5.970 5.913 5.970 1,549 -0.01(-0.16%)
Mar 22, 2012 5.907 6.001 5.901 5.979 9,223 +0.03(+0.48%)
Mar 21, 2012 5.957 5.957 5.951 5.951 326 -0.00(-0.05%)
Mar 20, 2012 6.001 6.001 5.902 5.954 10,069 -0.04(-0.68%)
Mar 19, 2012 5.957 6.001 5.819 5.995 11,308 +0.12(+2.08%)
Mar 16, 2012 5.920 5.970 5.859 5.873 3,827 -0.05(-0.90%)
Mar 15, 2012 5.938 5.938 5.844 5.926 5,402 -0.01(-0.11%)
Mar 14, 2012 5.938 5.995 5.916 5.932 4,568 -0.03(-0.53%)
Mar 13, 2012 5.964 5.970 5.951 5.964 3,155 +0.04(+0.61%)
Mar 12, 2012 5.970 5.970 5.927 5.927 12,401 +0.00(+0.03%)
Mar 09, 2012 5.938 5.970 5.926 5.926 46,901 -0.03(-0.42%)
Mar 08, 2012 5.926 5.957 5.907 5.951 10,003 -0.01(-0.11%)
Mar 07, 2012 5.913 5.957 5.734 5.957 3,639 +0.03(+0.53%)
Mar 06, 2012 5.888 5.945 5.684 5.926 53,005 +0.05(+0.86%)
Mar 05, 2012 5.951 5.951 5.876 5.876 3,811 -0.05(-0.85%)
Mar 02, 2012 5.882 5.926 5.819 5.926 7,203 +0.04(+0.75%)
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.