Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Air T Inc (NQ: AIRT )

23.06 +0.24 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 11.26 11.66 10.95 11.36 1,036,370 +0.37(+3.36%)
May 27, 2005 11.03 11.27 10.75 10.99 561,206 +0.01(+0.11%)
May 26, 2005 10.62 11.42 10.62 10.98 1,422,815 +0.36(+3.43%)
May 25, 2005 10.74 10.88 10.33 10.62 501,639 -0.06(-0.56%)
May 24, 2005 10.28 11.18 9.943 10.68 2,631,154 +0.45(+4.43%)
May 23, 2005 10.59 10.66 9.955 10.22 1,305,881 -0.44(-4.14%)
May 20, 2005 9.597 10.74 9.394 10.66 2,630,399 +1.12(+11.68%)
May 19, 2005 9.746 9.901 9.430 9.549 333,067 -0.11(-1.17%)
May 18, 2005 9.305 9.842 9.174 9.663 869,954 +0.39(+4.25%)
May 17, 2005 9.484 9.484 9.126 9.269 159,646 -0.01(-0.13%)
May 16, 2005 9.013 9.478 8.971 9.281 217,882 +0.18(+2.03%)
May 13, 2005 9.722 9.848 8.995 9.096 507,510 -0.50(-5.16%)
May 12, 2005 9.376 9.973 9.132 9.591 1,283,704 +0.24(+2.55%)
May 11, 2005 8.798 9.514 8.714 9.353 839,075 +0.69(+7.91%)
May 10, 2005 8.977 9.007 8.667 8.667 161,539 -0.24(-2.74%)
May 09, 2005 9.036 9.174 8.726 8.911 205,303 -0.10(-1.06%)
May 06, 2005 9.054 9.233 8.983 9.007 140,287 +0.02(+0.20%)
May 05, 2005 9.042 9.466 8.858 8.989 449,445 +0.09(+1.01%)
May 04, 2005 8.750 9.120 8.607 8.899 293,465 +0.27(+3.11%)
May 03, 2005 8.852 8.852 8.500 8.631 147,245 +0.01(+0.07%)
May 02, 2005 8.738 8.887 8.619 8.625 114,643 -0.11(-1.23%)
Apr 29, 2005 8.685 9.019 8.512 8.732 268,290 +0.10(+1.11%)
Apr 28, 2005 8.852 9.126 8.512 8.637 268,386 -0.22(-2.49%)
Apr 27, 2005 8.947 9.281 8.685 8.858 316,018 -0.14(-1.53%)
Apr 26, 2005 9.186 9.382 8.968 8.995 190,544 -0.07(-0.79%)
Apr 25, 2005 9.388 9.388 8.959 9.066 172,676 -0.19(-2.06%)
Apr 22, 2005 9.144 9.872 8.989 9.257 487,358 +0.01(+0.13%)
Apr 21, 2005 9.746 9.961 9.126 9.245 820,786 -0.54(-5.49%)
Apr 20, 2005 8.649 9.991 8.649 9.782 2,168,826 +1.22(+14.29%)
Apr 19, 2005 8.500 8.631 8.362 8.559 257,418 +0.21(+2.50%)
Apr 18, 2005 8.530 8.768 8.201 8.351 398,691 -0.19(-2.25%)
Apr 15, 2005 9.054 9.472 8.386 8.543 501,760 -0.61(-6.70%)
Apr 14, 2005 9.496 9.752 9.042 9.156 409,406 -0.36(-3.82%)
Apr 13, 2005 9.866 10.24 9.454 9.520 335,798 -0.38(-3.86%)
Apr 12, 2005 10.05 10.05 9.555 9.901 324,830 -0.16(-1.54%)
Apr 11, 2005 10.40 10.56 9.955 10.06 605,956 -0.46(-4.37%)
Apr 08, 2005 9.866 10.96 9.866 10.52 1,625,003 +0.63(+6.33%)
Apr 07, 2005 9.800 9.991 9.746 9.889 192,571 +0.04(+0.42%)
Apr 06, 2005 9.854 10.12 9.728 9.848 239,090 -0.05(-0.54%)
Apr 05, 2005 9.663 10.34 9.663 9.901 592,381 +0.14(+1.40%)
Apr 04, 2005 9.901 9.901 9.490 9.764 391,908 -0.14(-1.44%)
Apr 01, 2005 10.38 10.56 9.788 9.907 399,379 -0.42(-4.04%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.