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

Air T Inc (NQ: AIRT )

26.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 29, 2010 6.329 6.329 6.091 6.102 5,509 -0.20(-3.22%)
Jan 28, 2010 6.173 6.400 6.173 6.305 15,928 +0.14(+2.32%)
Jan 27, 2010 6.382 6.466 6.132 6.162 12,037 -0.16(-2.55%)
Jan 26, 2010 6.203 6.525 6.179 6.323 9,529 +0.12(+1.92%)
Jan 25, 2010 6.203 6.346 6.203 6.203 12,287 -0.01(-0.10%)
Jan 22, 2010 6.263 6.296 6.203 6.209 8,766 -0.09(-1.42%)
Jan 21, 2010 6.346 6.585 6.293 6.299 22,713 -0.23(-3.47%)
Jan 20, 2010 6.503 6.668 6.484 6.525 20,839 +0.02(+0.27%)
Jan 19, 2010 6.770 6.782 6.263 6.507 62,201 -0.34(-5.00%)
Jan 15, 2010 6.597 6.850 6.850 6.850 120,375 +0.24(+3.65%)
Jan 14, 2010 6.203 6.710 6.203 6.609 94,665 +0.42(+6.85%)
Jan 13, 2010 5.833 6.257 5.833 6.185 55,055 +0.34(+5.87%)
Jan 12, 2010 5.851 5.851 5.827 5.843 3,597 -0.01(-0.15%)
Jan 11, 2010 5.839 5.893 5.726 5.851 7,012 +0.12(+2.11%)
Jan 08, 2010 5.726 5.959 5.708 5.731 9,581 +0.03(+0.60%)
Jan 07, 2010 5.726 5.726 5.643 5.696 10,245 -0.02(-0.42%)
Jan 06, 2010 5.660 5.720 5.660 5.720 3,465 +0.00(+0.00%)
Jan 05, 2010 5.660 5.720 5.631 5.720 20,752 +0.08(+1.49%)
Jan 04, 2010 5.714 5.715 5.631 5.636 13,796 +0.00(+0.03%)
Dec 31, 2009 5.649 5.635 5.635 5.635 3,017 +0.03(+0.50%)
Dec 30, 2009 5.682 5.696 5.601 5.607 9,288 -0.02(-0.32%)
Dec 29, 2009 5.732 5.768 5.595 5.625 24,842 -0.18(-3.16%)
Dec 28, 2009 5.786 5.827 5.672 5.808 9,906 +0.02(+0.39%)
Dec 24, 2009 5.868 5.887 5.786 5.786 9,723 -0.06(-1.02%)
Dec 23, 2009 5.774 5.875 5.774 5.845 6,667 -0.03(-0.51%)
Dec 22, 2009 5.786 5.887 5.774 5.875 2,861 +0.05(+0.92%)
Dec 21, 2009 5.816 5.887 5.769 5.822 18,837 +0.00(+0.00%)
Dec 18, 2009 5.899 5.899 5.798 5.822 3,681 +0.01(+0.10%)
Dec 17, 2009 5.762 5.816 5.762 5.816 4,692 +0.04(+0.72%)
Dec 16, 2009 5.881 5.881 5.774 5.774 7,609 -0.18(-3.10%)
Dec 15, 2009 5.839 5.995 5.756 5.959 11,444 +0.11(+1.83%)
Dec 14, 2009 5.995 6.054 5.696 5.851 40,424 -0.19(-3.20%)
Dec 11, 2009 6.054 6.054 5.959 6.045 6,240 +0.05(+0.84%)
Dec 10, 2009 5.965 6.000 5.965 5.995 2,105 +0.03(+0.50%)
Dec 09, 2009 5.935 6.102 5.935 5.965 27,736 +0.07(+1.21%)
Dec 08, 2009 5.929 5.941 5.891 5.893 15,117 +0.04(+0.71%)
Dec 07, 2009 5.905 5.920 5.786 5.851 35,200 +0.01(+0.10%)
Dec 04, 2009 5.839 5.869 5.786 5.845 5,867 +0.05(+0.93%)
Dec 03, 2009 5.857 5.943 5.786 5.792 7,438 -0.16(-2.71%)
Dec 02, 2009 5.899 5.958 5.845 5.953 12,429 +0.11(+1.84%)
Dec 01, 2009 5.756 5.875 5.446 5.845 51,102 +0.15(+2.62%)
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%)
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.