$3.00 -0.01 (%) Air Industries Group - NYSE Amex Equities

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
12/9/20163.273.273.003.0038,840
12/8/20162.763.372.763.0167,796
12/7/20162.722.872.562.7143,385
12/6/20162.652.812.602.6020,680
12/5/20162.713.002.702.7023,662
12/2/20163.143.142.532.8053,157
12/1/20163.463.553.113.1135,152
11/30/20163.723.723.353.5969,447
11/29/20163.313.743.153.71112,902
11/28/20162.363.382.363.20103,108
11/25/20162.322.322.252.29852
11/23/20162.242.352.212.3115,108
11/22/20162.312.342.242.2515,661
11/21/20162.372.382.312.3119,716
11/18/20162.442.452.372.3713,260
11/17/20162.532.532.422.4527,257
11/16/20162.452.532.452.4514,255
11/15/20162.802.802.352.5058,453
11/14/20162.792.802.692.8014,095
11/11/20162.702.792.702.7314,462
11/10/20162.772.792.702.737,259
11/9/20162.752.952.742.7615,307
11/8/20162.812.952.802.8210,476
11/7/20163.023.142.812.8116,750
11/4/20163.073.253.073.109,338
11/3/20163.403.403.053.0513,432
11/2/20163.813.933.323.3223,860
11/1/20163.483.603.353.5910,305
10/31/20163.403.523.403.5212,181
10/28/20163.353.353.343.34710
10/27/20163.323.333.323.33514
10/26/20163.423.453.323.327,400
10/25/20163.423.433.423.42748
10/24/20163.373.453.323.417,185
10/21/20163.403.403.283.304,662
10/20/20163.603.603.353.403,269
10/19/20163.663.753.663.684,641
10/18/20163.713.733.703.713,412
10/17/20163.803.923.763.761,876
10/14/20163.943.943.653.8613,934
10/13/20163.983.983.903.902,455
10/12/20164.044.043.943.942,389
10/11/20164.014.154.004.007,304
10/10/20163.914.183.914.04993
10/7/20164.004.053.914.053,968
10/6/20164.124.124.004.015,922
10/5/20164.474.474.254.286,765
10/4/20164.394.394.354.354,574
10/3/20164.484.494.394.3913,559
9/30/20164.484.524.484.521,343
9/29/20164.574.574.534.53615
9/28/20164.584.584.524.521,128
9/27/20164.554.644.554.641,859
9/26/20164.554.614.554.602,782
9/23/20164.604.734.554.596,822
9/22/20164.674.694.654.653,231
9/21/20164.714.714.714.7169
9/20/20164.794.794.654.714,856
9/19/20164.844.844.654.708,652
9/16/20164.614.894.574.8910,828
9/15/20164.614.624.574.582,714
9/14/20164.594.644.574.6413,940
9/13/20164.574.604.574.574,362
9/12/20164.554.604.554.572,331
9/9/20164.754.754.554.554,620
9/8/20164.764.784.654.783,659
9/7/20164.774.814.754.754,380
9/6/20164.754.984.754.7660,449
9/2/20164.644.804.614.8011,423
9/1/20164.494.604.494.604,894
8/31/20164.654.654.344.4552,408
8/30/20164.704.704.624.675,388
8/29/20164.664.694.514.647,511
8/26/20164.654.684.524.6218,818
8/25/20164.474.784.434.7012,205
8/24/20164.494.504.404.502,032
8/23/20164.394.404.354.401,519
8/22/20164.384.404.344.402,540
8/19/20164.314.334.264.333,470
8/18/20164.204.404.184.4013,348
8/17/20164.174.294.114.1316,067
8/16/20164.094.094.054.093,528
8/15/20164.104.103.904.067,447
8/12/20163.954.073.854.068,076
8/11/20164.054.103.923.9520,556
8/10/20164.064.354.034.094,931
8/9/20164.284.364.254.265,236
8/8/20164.354.354.264.306,449
8/5/20164.414.414.164.2710,232
8/4/20164.544.604.424.4222,786
8/3/20164.724.724.504.5516,324
8/2/20164.714.784.704.722,956
8/1/20164.804.804.724.723,124
7/29/20164.724.724.724.72730
7/28/20164.884.884.804.8011,261
7/27/20164.735.004.694.8116,399
7/26/20164.824.874.694.707,281
7/25/20164.794.804.704.7013,552
7/22/20164.594.744.584.7420,095
7/21/20164.604.754.584.585,391
  • Showing 1-100 of 882 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center