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

Air T Inc (NQ: AIRT )

17.25 -0.96 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.980 10.76 9.980 10.46 489,758 +0.36(+3.53%)
Mar 30, 2005 10.25 10.51 9.877 10.11 385,024 -0.13(-1.30%)
Mar 29, 2005 11.02 11.02 10.01 10.24 685,604 -0.60(-5.52%)
Mar 28, 2005 11.11 11.33 10.77 10.84 606,320 +0.04(+0.39%)
Mar 24, 2005 11.04 11.65 10.79 10.80 1,358,497 -0.14(-1.33%)
Mar 23, 2005 11.08 11.47 10.69 10.94 1,786,225 +0.01(+0.05%)
Mar 22, 2005 9.974 11.76 9.974 10.93 5,308,397 +0.89(+8.91%)
Mar 21, 2005 10.28 10.28 9.829 10.04 525,556 -0.24(-2.29%)
Mar 18, 2005 9.877 10.28 9.551 10.28 829,524 +0.39(+3.98%)
Mar 17, 2005 9.375 10.40 9.212 9.883 1,166,550 +0.45(+4.81%)
Mar 16, 2005 10.02 10.06 9.369 9.430 426,988 -0.28(-2.92%)
Mar 15, 2005 10.03 10.58 9.375 9.714 1,043,500 -0.17(-1.71%)
Mar 14, 2005 10.61 10.78 9.865 9.883 1,743,293 -0.64(-6.09%)
Mar 11, 2005 8.420 10.72 8.251 10.52 3,412,257 +2.06(+24.36%)
Mar 10, 2005 8.668 8.879 8.329 8.462 524,259 -0.20(-2.30%)
Mar 09, 2005 9.031 9.170 8.656 8.662 354,367 -0.36(-3.95%)
Mar 08, 2005 9.436 9.641 9.019 9.019 593,408 -0.48(-5.03%)
Mar 07, 2005 9.822 10.06 9.321 9.496 530,878 -0.33(-3.32%)
Mar 04, 2005 10.10 10.23 9.822 9.822 307,383 -0.21(-2.11%)
Mar 03, 2005 10.30 10.36 9.816 10.03 261,856 -0.10(-0.96%)
Mar 02, 2005 10.03 10.52 9.822 10.13 426,242 +0.10(+0.96%)
Mar 01, 2005 10.11 10.57 9.980 10.03 507,505 -0.13(-1.25%)
Feb 28, 2005 9.883 10.38 9.599 10.16 599,382 +0.22(+2.19%)
Feb 25, 2005 10.09 10.22 9.708 9.943 616,878 -0.05(-0.54%)
Feb 24, 2005 10.65 10.67 9.859 9.998 835,445 -0.65(-6.08%)
Feb 23, 2005 10.50 11.17 10.44 10.64 854,346 +0.17(+1.62%)
Feb 22, 2005 11.25 11.30 10.37 10.48 936,840 -0.92(-8.06%)
Feb 18, 2005 12.50 12.68 11.36 11.39 1,126,028 -1.11(-8.89%)
Feb 17, 2005 12.64 13.20 12.43 12.51 754,709 -0.03(-0.24%)
Feb 16, 2005 12.22 12.84 12.22 12.54 481,533 +0.16(+1.27%)
Feb 15, 2005 12.72 12.86 12.15 12.38 688,129 +0.01(+0.05%)
Feb 14, 2005 12.64 13.51 12.24 12.37 1,630,519 -0.18(-1.44%)
Feb 11, 2005 11.93 13.60 11.38 12.55 3,252,116 +0.89(+7.62%)
Feb 10, 2005 12.15 12.26 11.49 11.67 745,613 -0.39(-3.26%)
Feb 09, 2005 12.24 12.39 11.77 12.06 899,378 +0.05(+0.45%)
Feb 08, 2005 12.71 13.15 11.93 12.00 2,957,289 -0.99(-7.63%)
Feb 07, 2005 10.46 13.04 10.28 13.00 7,373,916 +2.35(+22.02%)
Feb 04, 2005 10.82 11.16 10.52 10.65 937,860 -0.02(-0.17%)
Feb 03, 2005 11.12 11.30 10.43 10.67 777,939 -0.45(-4.08%)
Feb 02, 2005 11.03 11.73 10.78 11.12 1,906,298 +0.10(+0.93%)
Feb 01, 2005 11.17 11.94 10.73 11.02 4,406,482 -0.48(-4.15%)
Jan 31, 2005 10.66 11.52 10.11 11.50 9,402,252 +1.78(+18.36%)
Jan 28, 2005 7.931 9.714 7.507 9.714 4,295,214 +1.78(+22.48%)
Jan 27, 2005 7.888 8.251 7.707 7.931 566,946 +0.07(+0.92%)
Jan 26, 2005 7.399 7.949 7.399 7.858 552,340 +0.46(+6.21%)
Jan 25, 2005 7.671 7.737 7.369 7.399 373,590 +0.07(+0.99%)
Jan 24, 2005 7.374 7.798 7.260 7.326 491,701 -0.05(-0.66%)
Jan 21, 2005 7.816 8.003 7.374 7.374 425,733 -0.45(-5.78%)
Jan 20, 2005 8.438 8.468 7.556 7.827 553,877 -0.57(-6.84%)
Jan 19, 2005 8.505 8.855 8.124 8.402 745,501 -0.03(-0.36%)
Jan 18, 2005 8.100 8.686 8.021 8.432 550,173 +0.30(+3.72%)
Jan 14, 2005 7.961 8.287 7.955 8.130 379,052 +0.18(+2.28%)
Jan 13, 2005 8.759 8.765 7.894 7.949 612,470 -0.65(-7.52%)
Jan 12, 2005 7.737 8.940 7.652 8.595 1,814,728 +0.85(+11.01%)
Jan 11, 2005 8.317 8.462 7.586 7.743 1,005,974 -0.71(-8.43%)
Jan 10, 2005 9.091 9.297 8.366 8.456 1,224,083 -0.83(-8.92%)
Jan 07, 2005 9.714 9.889 9.248 9.285 540,323 -0.44(-4.48%)
Jan 06, 2005 9.829 10.32 9.623 9.720 392,291 -0.10(-0.99%)
Jan 05, 2005 9.720 10.38 9.671 9.816 566,827 -0.05(-0.49%)
Jan 04, 2005 10.67 10.76 9.798 9.865 478,075 -0.55(-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.