Air T Inc (AIRTP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0585137507314 | 17.09 | 17.6211 | 16.9413 | 17030 | 17.06431735 | CS |
| 4 | 0.1 | 0.588235294118 | 17 | 17.6211 | 16.83 | 7233 | 17.0706674 | CS |
| 12 | -0.35 | -2.00573065903 | 17.45 | 18.4 | 16.8 | 3782 | 17.21653899 | CS |
| 26 | -0.88 | -4.89432703003 | 17.98 | 19.99 | 16.8 | 2445 | 17.41298655 | CS |
| 52 | 0.05 | 0.293255131965 | 17.05 | 19.99 | 15.6524 | 1780 | 17.4147748 | CS |
| 156 | -6.85 | -28.6012526096 | 23.95 | 24.26 | 14.69 | 1324 | 19.56148949 | CS |
| 260 | -7.77 | -31.2424607961 | 24.87 | 27.69 | 14.69 | 1915 | 22.40294342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 17.1 | 0.01 | 0.08 | 17.1 | 17.15 | 16.9413 | 7293 |
| 1737156900 | 17.0857 | 0.04 | 0.21 | 17.0501 | 17.1 | 16.9623 | 4368 |
| 1737070500 | 17.05 | -0.03 | -0.18 | 17.1 | 17.16 | 17.05 | 41302 |
| 1736984100 | 17.08 | -0.02 | -0.12 | 17.09 | 17.6211 | 17.08 | 15157 |
| 1736897700 | 17.1 | -0.16 | -0.93 | 17.1 | 17.1 | 17.1 | 2807 |
| 1736811300 | 17.26 | -0.18 | -1.03 | 17.45 | 17.6 | 17.24 | 4685 |
| 1736552100 | 17.44 | 0.18 | 1.04 | 17.28 | 17.44 | 17.28 | 1187 |
| 1736379300 | 17.26 | 0.01 | 0.06 | 17.25 | 17.4 | 17.2499 | 1595 |
| 1736292900 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.2499 | 2295 |
| 1736206500 | 17.25 | -0.14 | -0.81 | 17.08 | 17.27 | 17.08 | 424 |
| 1735947300 | 17.39 | 0.34 | 1.99 | 17.3628 | 17.39 | 17.22 | 1652 |
| 1735860900 | 17.05 | 0.06 | 0.38 | 17.05 | 17.05 | 17.05 | 144 |
| 1735688100 | 16.9859 | -0.01 | -0.08 | 17.05 | 17.1 | 16.83 | 4349 |
| 1735601700 | 17 | -0.1 | -0.58 | 16.88 | 17.25 | 16.87 | 27137 |
| 1735342500 | 17.1 | 0.06 | 0.35 | 17.35 | 17.39 | 17.1 | 631 |
| 1735256100 | 17.04 | -0.06 | -0.35 | 17 | 17.13 | 17 | 701 |
| 1735077840 | 17.1 | 0 | 0.00 | 17.1 | 17.35 | 17.1 | 222 |
| 1734996900 | 17.1 | 0 | 0.00 | 17.01 | 17.1 | 17.01 | 2320 |
| 1734737700 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.0743 | 15537 |
| 1734651300 | 17.1 | 0 | 0.00 | 17.13 | 17.13 | 17.1 | 3568 |
| 1734564900 | 17.1 | 0 | 0.00 | 17.14 | 17.14 | 17.1 | 828 |
| 1734478500 | 17.1 | -0.15 | -0.87 | 17.3 | 17.3 | 17.1 | 3596 |
| 1734392100 | 17.25 | -0.03 | -0.16 | 17.28 | 17.46 | 17.25 | 1806 |
| 1734132900 | 17.2778 | -0.15 | -0.87 | 17.47 | 17.47 | 17.1227 | 2515 |
| 1734046500 | 17.43 | 0.18 | 1.04 | 17.5 | 17.5 | 17.4 | 1833 |
| 1733960100 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 33 |
| 1733873700 | 17.25 | 0 | 0.00 | 17.46 | 17.46 | 17.25 | 1524 |
| 1733787300 | 17.25 | 0.09 | 0.52 | 17.25 | 17.3 | 17.25 | 1075 |
| 1733528100 | 17.16 | 0.04 | 0.25 | 17.12 | 17.55 | 16.8 | 2568 |
| 1733441700 | 17.1179 | -0.08 | -0.48 | 17.3 | 17.3 | 17.1179 | 367 |
| 1733355300 | 17.2 | -0.25 | -1.43 | 17.5185 | 17.5185 | 17.15 | 4613 |
| 1733268900 | 17.45 | -0.11 | -0.60 | 17.55 | 17.6 | 17.25 | 900 |
| 1733182500 | 17.5559 | -0.08 | -0.48 | 17.5559 | 17.5559 | 17.5559 | 918 |
| 1732917840 | 17.64 | 0.37 | 2.14 | 17.49 | 17.64 | 17.49 | 102 |
| 1732750500 | 17.27 | 0.02 | 0.12 | 17.26 | 17.27 | 17.25 | 3884 |
| 1732664100 | 17.25 | -0.24 | -1.37 | 17.67 | 17.72 | 17.25 | 3289 |
| 1732577700 | 17.49 | 0.09 | 0.52 | 17.39 | 17.8 | 17.32 | 6659 |
| 1732318500 | 17.4 | 0.05 | 0.29 | 17.4 | 17.4 | 17.4 | 1083 |
| 1732232100 | 17.35 | 0.24 | 1.39 | 17.2 | 17.4 | 17.2 | 3453 |
| 1732145700 | 17.112 | 0 | 0.00 | 17.112 | 17.112 | 17.112 | 264 |
| 1732059300 | 17.112 | -0.11 | -0.61 | 17.3 | 17.3 | 17.112 | 364 |
| 1731972900 | 17.2176 | -0.19 | -1.11 | 17.5 | 17.5 | 17.2176 | 1793 |
| 1731713700 | 17.41 | 0.36 | 2.11 | 17.455 | 17.455 | 17.41 | 675 |
| 1731627300 | 17.05 | -1.28 | -6.96 | 17.75 | 17.76 | 17.05 | 3015 |
| 1731540900 | 18.325 | 0.18 | 0.96 | 18.25 | 18.4 | 18.0501 | 7353 |
| 1731454500 | 18.15 | -0.06 | -0.35 | 18.21 | 18.25 | 18.15 | 2378 |
| 1731368100 | 18.2131 | 0.26 | 1.47 | 17.92 | 18.35 | 17.92 | 883 |
| 1731108900 | 17.95 | 0.01 | 0.06 | 18.0934 | 18.0934 | 17.95 | 2470 |
| 1731022500 | 17.94 | 0.06 | 0.32 | 17.9 | 17.94 | 17.9 | 413 |
| 1730936100 | 17.8834 | 0.23 | 1.32 | 17.98 | 17.98 | 17.8834 | 375 |
| 1730849700 | 17.65 | 0.13 | 0.74 | 17.561 | 17.65 | 17.561 | 1751 |
| 1730763300 | 17.52 | 0.06 | 0.34 | 17.48 | 17.52 | 17.48 | 4730 |
| 1730500500 | 17.46 | 0.01 | 0.06 | 17.48 | 17.5 | 17.46 | 2166 |
| 1730414100 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 553 |
| 1730327700 | 17.45 | 0.07 | 0.39 | 17.45 | 17.45 | 17.45 | 403 |
| 1730241300 | 17.3822 | 0 | 0.00 | 17.3822 | 17.3822 | 17.3822 | 29 |
| 1730154900 | 17.3822 | -0.12 | -0.67 | 17.48 | 17.48 | 17.339 | 408 |
| 1729895700 | 17.5 | 0.18 | 1.05 | 17.5 | 17.5 | 17.5 | 1047 |
| 1729809300 | 17.3187 | -0.18 | -1.04 | 17.31 | 17.3187 | 17.3001 | 660 |
| 1729722900 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1554 |
| 1729636500 | 17.5 | 0.02 | 0.11 | 17.49 | 17.5 | 17.31 | 8002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
