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

Air T Inc (NQ: AIRT )

16.53 -0.28 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Jul 30, 2004 10.72 11.16 8.976 9.085 4,056,013 -0.71(-7.22%)
Jul 29, 2004 7.254 9.883 7.042 9.792 1,543,194 +2.71(+38.34%)
Jul 28, 2004 7.556 7.792 6.794 7.078 371,074 -0.47(-6.25%)
Jul 27, 2004 7.495 8.160 7.284 7.550 423,187 +0.21(+2.80%)
Jul 26, 2004 7.852 7.858 7.042 7.344 428,315 -0.53(-6.75%)
Jul 23, 2004 7.840 8.462 7.586 7.876 330,873 -0.01(-0.15%)
Jul 22, 2004 8.511 8.855 7.592 7.888 613,770 -0.68(-7.97%)
Jul 21, 2004 9.877 9.883 8.462 8.571 859,609 -1.15(-11.83%)
Jul 20, 2004 9.708 10.15 9.611 9.721 340,634 -0.24(-2.41%)
Jul 19, 2004 9.671 10.26 9.345 9.962 703,437 +0.26(+2.68%)
Jul 16, 2004 10.28 10.37 9.466 9.702 1,142,009 -0.28(-2.79%)
Jul 15, 2004 10.12 10.73 9.611 9.980 1,628,724 -0.36(-3.45%)
Jul 14, 2004 10.50 10.66 9.786 10.34 1,637,989 -0.04(-0.41%)
Jul 13, 2004 10.69 11.12 10.08 10.38 3,000,526 -0.14(-1.32%)
Jul 12, 2004 11.78 12.92 10.38 10.52 7,936,828 -0.90(-7.89%)
Jul 09, 2004 10.11 11.42 9.605 11.42 4,150,808 +2.05(+21.87%)
Jul 08, 2004 9.321 9.804 8.704 9.369 1,861,494 -0.33(-3.43%)
Jul 07, 2004 12.99 13.17 9.653 9.702 7,122,548 -1.72(-15.08%)
Jul 06, 2004 8.982 12.48 8.825 11.42 16,866,938 +4.55(+66.23%)
Jul 01, 2004 7.798 7.949 6.698 6.873 456,605 -0.74(-9.76%)
Jun 30, 2004 7.804 8.094 6.951 7.616 973,264 -0.31(-3.96%)
Jun 29, 2004 7.519 9.013 7.102 7.931 4,570,686 +1.10(+16.11%)
Jun 28, 2004 4.836 6.951 4.836 6.830 1,860,832 +3.58(+110.43%)
Jun 23, 2004 3.246 3.270 3.022 3.246 8,768 -0.01(-0.19%)
Jun 22, 2004 3.192 3.294 3.113 3.252 6,121 +0.08(+2.48%)
Jun 21, 2004 3.276 3.368 3.173 3.173 9,264 +0.02(+0.77%)
Jun 18, 2004 3.143 3.198 3.143 3.149 992 -0.05(-1.51%)
Jun 17, 2004 3.143 3.204 3.143 3.198 2,316 +0.01(+0.38%)
Jun 16, 2004 3.149 3.198 3.137 3.186 3,639 +0.04(+1.15%)
Jun 15, 2004 3.149 3.198 3.143 3.149 2,481 +0.00(+0.00%)
Jun 14, 2004 3.216 3.228 3.131 3.149 5,128 -0.06(-1.88%)
Jun 10, 2004 3.216 3.216 3.210 3.210 6,782 -0.08(-2.57%)
Jun 09, 2004 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Jun 08, 2004 3.053 3.294 3.053 3.294 2,481 +0.06(+1.87%)
Jun 07, 2004 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Jun 04, 2004 3.192 3.234 3.192 3.234 661 +0.06(+1.90%)
Jun 03, 2004 3.053 3.173 3.053 3.173 2,977 +0.00(+0.00%)
Jun 02, 2004 3.167 3.173 3.167 3.173 2,646 +0.11(+3.76%)
Jun 01, 2004 3.083 3.083 3.059 3.059 3,639 -0.02(-0.78%)
May 28, 2004 2.998 3.113 2.998 3.083 6,121 +0.08(+2.82%)
May 27, 2004 3.036 3.421 2.907 2.998 9,264 -0.04(-1.22%)
May 26, 2004 3.421 3.421 3.035 3.035 1,654 -0.07(-2.32%)
May 25, 2004 3.022 3.113 3.022 3.107 5,955 +0.05(+1.78%)
May 24, 2004 2.883 3.053 2.883 3.053 3,970 +0.03(+1.00%)
May 21, 2004 3.022 3.022 3.022 3.022 0 +0.00(+0.00%)
May 20, 2004 2.913 3.022 2.853 3.022 5,955 +0.01(+0.20%)
May 19, 2004 2.975 3.016 2.944 3.016 992 -0.08(-2.73%)
May 18, 2004 3.101 3.101 3.101 3.101 165 -0.01(-0.19%)
May 17, 2004 3.264 3.264 3.004 3.107 10,918 -0.16(-4.81%)
May 14, 2004 3.299 3.349 3.264 3.264 1,323 -0.05(-1.64%)
May 13, 2004 3.306 3.373 3.306 3.318 1,654 +0.02(+0.55%)
May 12, 2004 3.300 3.409 3.288 3.300 9,429 -0.04(-1.27%)
May 11, 2004 3.270 3.379 3.222 3.343 13,896 +0.07(+2.22%)
May 10, 2004 3.222 3.276 3.222 3.270 6,617 -0.05(-1.37%)
May 07, 2004 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
May 06, 2004 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
May 05, 2004 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
May 04, 2004 3.312 3.315 3.312 3.315 2,812 +0.08(+2.33%)
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.