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 (%)
Mar 31, 2005 9.848 10.62 9.848 10.32 496,321 +0.35(+3.53%)
Mar 30, 2005 10.11 10.37 9.746 9.973 390,183 -0.13(-1.30%)
Mar 29, 2005 10.87 10.87 9.878 10.10 694,791 -0.59(-5.52%)
Mar 28, 2005 10.96 11.18 10.62 10.69 614,445 +0.04(+0.39%)
Mar 24, 2005 10.90 11.49 10.65 10.65 1,376,700 -0.14(-1.33%)
Mar 23, 2005 10.93 11.32 10.55 10.80 1,810,160 +0.01(+0.06%)
Mar 22, 2005 9.842 11.61 9.842 10.79 5,379,526 +0.88(+8.91%)
Mar 21, 2005 10.14 10.14 9.699 9.907 532,598 -0.23(-2.29%)
Mar 18, 2005 9.746 10.14 9.425 10.14 840,639 +0.39(+3.98%)
Mar 17, 2005 9.251 10.26 9.090 9.752 1,182,181 +0.45(+4.81%)
Mar 16, 2005 9.889 9.925 9.245 9.305 432,710 -0.28(-2.92%)
Mar 15, 2005 9.901 10.44 9.251 9.585 1,057,482 -0.17(-1.71%)
Mar 14, 2005 10.47 10.64 9.734 9.752 1,766,652 -0.63(-6.09%)
Mar 11, 2005 8.309 10.58 8.142 10.38 3,457,979 +2.03(+24.36%)
Mar 10, 2005 8.553 8.762 8.219 8.351 531,283 -0.20(-2.30%)
Mar 09, 2005 8.911 9.048 8.541 8.547 359,115 -0.35(-3.95%)
Mar 08, 2005 9.311 9.514 8.899 8.899 601,359 -0.47(-5.03%)
Mar 07, 2005 9.693 9.925 9.198 9.371 537,991 -0.32(-3.32%)
Mar 04, 2005 9.967 10.09 9.693 9.693 311,501 -0.21(-2.11%)
Mar 03, 2005 10.16 10.22 9.687 9.901 265,365 -0.10(-0.95%)
Mar 02, 2005 9.901 10.38 9.693 9.997 431,954 +0.10(+0.96%)
Mar 01, 2005 9.973 10.43 9.848 9.901 514,305 -0.13(-1.25%)
Feb 28, 2005 9.752 10.24 9.472 10.03 607,413 +0.21(+2.19%)
Feb 25, 2005 9.955 10.08 9.579 9.812 625,144 -0.05(-0.54%)
Feb 24, 2005 10.51 10.53 9.728 9.866 846,640 -0.64(-6.08%)
Feb 23, 2005 10.36 11.02 10.30 10.50 865,794 +0.17(+1.62%)
Feb 22, 2005 11.10 11.15 10.24 10.34 949,393 -0.91(-8.06%)
Feb 18, 2005 12.34 12.51 11.21 11.24 1,141,116 -1.10(-8.89%)
Feb 17, 2005 12.47 13.03 12.26 12.34 764,821 -0.03(-0.24%)
Feb 16, 2005 12.05 12.68 12.05 12.37 487,985 +0.16(+1.27%)
Feb 15, 2005 12.56 12.69 11.99 12.22 697,349 +0.01(+0.05%)
Feb 14, 2005 12.47 13.33 12.08 12.21 1,652,367 -0.18(-1.44%)
Feb 11, 2005 11.77 13.42 11.23 12.39 3,295,692 +0.88(+7.62%)
Feb 10, 2005 11.99 12.10 11.34 11.51 755,604 -0.39(-3.26%)
Feb 09, 2005 12.08 12.22 11.61 11.90 911,429 +0.05(+0.45%)
Feb 08, 2005 12.54 12.97 11.77 11.85 2,996,915 -0.98(-7.63%)
Feb 07, 2005 10.32 12.87 10.15 12.82 7,472,722 +2.31(+22.02%)
Feb 04, 2005 10.68 11.02 10.38 10.51 950,427 -0.02(-0.17%)
Feb 03, 2005 10.97 11.15 10.29 10.53 788,363 -0.45(-4.08%)
Feb 02, 2005 10.89 11.57 10.63 10.97 1,931,841 +0.10(+0.93%)
Feb 01, 2005 11.02 11.78 10.59 10.87 4,465,526 -0.47(-4.15%)
Jan 31, 2005 10.52 11.36 9.973 11.34 9,528,237 +1.76(+18.36%)
Jan 28, 2005 7.826 9.585 7.408 9.585 4,352,768 +1.76(+22.48%)
Jan 27, 2005 7.784 8.142 7.605 7.826 574,543 +0.07(+0.92%)
Jan 26, 2005 7.301 7.844 7.301 7.754 559,741 +0.45(+6.21%)
Jan 25, 2005 7.569 7.635 7.272 7.301 378,596 +0.07(+0.99%)
Jan 24, 2005 7.277 7.694 7.164 7.229 498,289 -0.05(-0.66%)
Jan 21, 2005 7.712 7.897 7.277 7.277 431,437 -0.45(-5.78%)
Jan 20, 2005 8.327 8.357 7.456 7.724 561,298 -0.57(-6.84%)
Jan 19, 2005 8.392 8.738 8.017 8.291 755,490 -0.03(-0.36%)
Jan 18, 2005 7.993 8.571 7.915 8.321 557,545 +0.30(+3.72%)
Jan 14, 2005 7.855 8.178 7.850 8.023 384,131 +0.18(+2.28%)
Jan 13, 2005 8.643 8.649 7.790 7.844 620,676 -0.64(-7.52%)
Jan 12, 2005 7.635 8.822 7.551 8.482 1,839,045 +0.84(+11.01%)
Jan 11, 2005 8.207 8.351 7.486 7.641 1,019,454 -0.70(-8.43%)
Jan 10, 2005 8.971 9.174 8.255 8.345 1,240,485 -0.82(-8.92%)
Jan 07, 2005 9.585 9.758 9.126 9.162 547,563 -0.43(-4.48%)
Jan 06, 2005 9.699 10.19 9.496 9.591 397,548 -0.10(-0.99%)
Jan 05, 2005 9.591 10.25 9.543 9.687 574,422 -0.05(-0.49%)
Jan 04, 2005 10.53 10.62 9.669 9.734 484,481 -0.54(-5.29%)
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.