$6.54 -0.06 (%) Air Industries Group - AMEX

Feb. 10, 2016 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
2/10/20166.606.606.546.541,222
2/9/20166.446.606.446.602,511
2/8/20166.526.576.526.572,389
2/5/20166.716.716.546.641,721
2/4/20166.926.996.676.852,579
2/3/20166.706.866.596.681,147
2/2/20167.477.476.706.704,290
2/1/20167.187.567.187.204,998
1/29/20167.177.467.177.46903
1/28/20167.147.307.147.251,769
1/27/20167.117.247.117.12851
1/26/20167.017.197.017.102,082
1/25/20167.137.137.137.13300
1/22/20167.267.397.127.341,683
1/21/20166.257.496.257.044,797
1/20/20167.157.346.056.4415,684
1/19/20167.137.267.107.103,133
1/15/20167.507.707.157.253,452
1/14/20167.667.707.507.70959
1/13/20167.307.587.257.25680
1/12/20167.487.487.257.254,964
1/11/20167.457.847.317.602,059
1/8/20167.948.037.877.935,113
1/7/20168.068.157.757.833,437
1/6/20168.158.158.158.15100
1/5/20168.178.178.028.02990
1/4/20168.148.278.128.235,583
12/31/20157.928.277.808.153,707
12/30/20157.827.867.827.856,450
12/29/20157.867.937.757.804,754
12/28/20157.408.007.307.9122,333
12/24/20157.357.707.357.381,200
12/23/20157.097.327.027.3110,546
12/22/20157.017.087.007.083,781
12/21/20157.487.486.966.983,504
12/18/20157.517.607.107.607,326
12/17/20157.507.807.507.521,854
12/16/20157.557.597.507.502,681
12/15/20157.617.867.607.618,105
12/14/20157.747.747.657.65973
12/11/20157.857.857.757.75441
12/10/20158.218.218.028.022,188
12/9/20157.927.927.927.92145
12/8/20157.887.977.757.925,334
12/7/20157.697.837.697.832,889
12/4/20157.857.857.257.509,485
12/3/20157.918.017.857.852,175
12/2/20157.908.027.857.8815,098
12/1/20158.128.178.128.141,268
11/30/20158.108.228.108.223,963
11/27/20158.108.108.068.063,090
11/25/20158.108.108.008.026,722
11/24/20158.098.098.098.09138
11/23/20158.068.247.908.106,355
11/20/20158.308.307.857.8611,447
11/19/20158.228.408.098.4016,838
11/18/20158.448.528.408.401,253
11/17/20158.458.458.368.362,306
11/16/20158.338.408.338.40719
11/13/20158.158.598.158.442,224
11/12/20158.308.308.108.102,116
11/11/20158.158.208.158.193,650
11/10/20158.208.208.208.202,165
11/9/20158.408.408.058.164,043
11/6/20158.428.538.358.536,972
11/5/20158.448.518.448.512,000
11/4/20158.208.748.208.514,780
11/3/20158.208.608.208.2822,082
11/2/20158.268.398.188.392,598
10/30/20158.198.198.158.161,120
10/29/20158.118.118.058.092,475
10/28/20158.078.128.058.121,073
10/27/20158.308.308.068.0910,319
10/26/20158.648.808.258.259,176
10/23/20158.188.238.188.204,416
10/22/20158.308.308.158.1820,336
10/21/20158.528.528.308.305,186
10/20/20158.608.608.528.52558
10/19/20158.778.778.458.746,317
10/16/20158.798.908.778.873,055
10/15/20159.099.179.009.173,236
10/14/20158.679.108.679.007,630
10/13/20158.759.068.759.002,872
10/12/20158.758.848.708.701,848
10/9/20158.768.788.708.70778
10/8/20158.708.978.708.812,197
10/7/20159.009.158.808.801,985
10/6/20158.699.038.699.033,753
10/5/20158.508.638.508.631,002
10/2/20158.608.608.608.60340
10/1/20158.828.838.408.721,500
9/30/20158.318.858.318.851,756
9/29/20158.258.528.258.26725
9/28/20158.238.598.058.483,523
9/25/20158.308.318.018.064,257
9/24/20158.538.618.088.507,659
9/23/20158.598.878.598.873,667
9/22/20158.538.708.508.701,926
9/21/20158.438.848.438.787,864
9/18/20159.209.388.308.3031,026
  • Showing 1-100 of 671 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center