Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

23.77 -2.21 (-8.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2003 1.640 2.386 1.455 2.385 196,825 +0.92(+63.22%)
Jul 29, 2003 1.312 1.461 1.282 1.461 1,508 +0.14(+10.86%)
Jul 28, 2003 1.372 1.372 1.312 1.318 1,844 -0.17(-11.60%)
Jul 25, 2003 1.270 1.491 1.253 1.491 4,694 +0.00(+0.00%)
Jul 24, 2003 1.491 1.491 1.491 1.491 167 +0.00(+0.04%)
Jul 23, 2003 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
Jul 22, 2003 1.342 1.491 1.342 1.491 335 +0.01(+0.36%)
Jul 21, 2003 1.485 1.485 1.485 1.485 167 +0.08(+5.96%)
Jul 18, 2003 1.461 1.461 1.402 1.402 2,011 +0.01(+0.86%)
Jul 17, 2003 1.527 1.527 1.259 1.390 26,153 -0.26(-15.88%)
Jul 16, 2003 1.313 1.653 1.313 1.652 32,860 +0.19(+13.06%)
Jul 15, 2003 1.282 1.461 1.282 1.461 838 +0.18(+13.95%)
Jul 14, 2003 1.282 1.282 1.282 1.282 670 +0.03(+2.38%)
Jul 11, 2003 1.282 1.282 1.253 1.253 838 +0.00(+0.00%)
Jul 10, 2003 1.253 1.253 1.253 1.253 335 +0.00(+0.00%)
Jul 09, 2003 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Jul 08, 2003 1.402 1.402 1.253 1.253 4,694 -0.03(-2.33%)
Jul 07, 2003 1.235 1.282 1.235 1.282 838 +0.05(+3.86%)
Jul 03, 2003 1.235 1.235 1.235 1.235 670 +0.01(+0.98%)
Jul 02, 2003 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Jul 01, 2003 1.223 1.223 1.223 1.223 670 -0.24(-16.33%)
Jun 30, 2003 1.270 1.461 1.211 1.461 838 +0.05(+3.55%)
Jun 27, 2003 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Jun 26, 2003 1.282 1.426 1.282 1.411 1,005 +0.13(+10.05%)
Jun 25, 2003 1.402 1.402 1.282 1.282 3,017 -0.12(-8.51%)
Jun 24, 2003 1.432 1.432 1.372 1.402 12,741 -0.06(-4.08%)
Jun 23, 2003 1.408 1.461 1.372 1.461 9,891 +0.09(+6.52%)
Jun 20, 2003 1.312 1.402 1.312 1.372 19,447 +0.26(+23.59%)
Jun 19, 2003 1.276 1.491 1.110 1.110 13,412 -0.11(-9.17%)
Jun 18, 2003 0.9543 1.312 0.9543 1.222 11,903 +0.33(+36.60%)
Jun 17, 2003 0.8947 0.8947 0.8947 0.8947 167 -0.01(-0.66%)
Jun 16, 2003 0.9007 0.9007 0.9007 0.9007 0 +0.00(+0.00%)
Jun 13, 2003 0.9007 0.9007 0.9007 0.9007 0 +0.00(+0.00%)
Jun 12, 2003 0.9007 0.9007 0.8828 0.9007 9,556 +0.01(+0.67%)
Jun 11, 2003 0.8947 0.8947 0.8947 0.8947 0 +0.00(+0.00%)
Jun 10, 2003 0.8947 0.8947 0.8947 0.8947 0 +0.00(+0.00%)
Jun 09, 2003 0.8947 0.8947 0.8947 0.8947 4,694 +0.00(+0.00%)
Jun 06, 2003 0.8947 0.8947 0.8947 0.8947 167 +0.00(+0.00%)
Jun 05, 2003 0.8947 0.8947 0.8947 0.8947 0 +0.00(+0.00%)
Jun 04, 2003 0.8947 0.8947 0.8947 0.8947 0 +0.00(+0.00%)
Jun 03, 2003 0.9007 0.9245 0.8947 0.8947 3,856 -0.03(-3.23%)
Jun 02, 2003 0.9961 0.9961 0.9245 0.9245 335 -0.15(-13.89%)
May 30, 2003 1.086 1.193 0.9245 1.074 3,017 +0.17(+18.42%)
May 29, 2003 0.9066 0.9066 0.9066 0.9066 0 +0.00(+0.00%)
May 28, 2003 1.056 1.056 0.9066 0.9066 2,011 -0.15(-14.12%)
May 27, 2003 1.002 1.056 0.9782 1.056 4,358 +0.08(+7.93%)
May 23, 2003 0.8947 0.9782 0.8947 0.9782 1,844 +0.00(+0.00%)
May 22, 2003 0.9842 0.9842 0.9782 0.9782 7,376 -0.01(-0.61%)
May 21, 2003 1.014 1.014 0.9842 0.9842 670 -0.09(-8.33%)
May 20, 2003 1.074 1.074 1.074 1.074 335 +0.00(+0.00%)
May 19, 2003 1.026 1.074 1.026 1.074 3,520 +0.00(+0.00%)
May 16, 2003 1.074 1.074 1.074 1.074 335 +0.06(+5.88%)
May 15, 2003 1.014 1.014 1.014 1.014 167 +0.02(+2.41%)
May 14, 2003 0.9901 0.9901 0.9901 0.9901 0 +0.00(+0.00%)
May 13, 2003 0.9901 0.9901 0.9901 0.9901 0 +0.00(+0.00%)
May 12, 2003 0.9901 0.9901 0.9901 0.9901 0 +0.00(+0.00%)
May 09, 2003 0.9901 0.9901 0.9901 0.9901 0 +0.00(+0.00%)
May 08, 2003 0.9901 0.9901 0.9901 0.9901 167 +0.00(+0.00%)
May 07, 2003 0.9901 0.9901 0.9901 0.9901 0 +0.00(+0.00%)
May 06, 2003 0.9901 0.9901 0.9901 0.9901 1,005 +0.00(+0.00%)
May 05, 2003 0.9901 0.9901 0.9901 0.9901 3,520 +0.01(+0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.