Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Air Industries Group Inc (NY: AIRI )

4.350 +0.020 (+0.46%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.460	4.680	4.310	4.350	65,424	+0.02(+0.46%)
Nov 20, 2024	4.260	4.460	4.250	4.330	26,624	+0.05(+1.17%)
Nov 19, 2024	4.380	4.470	4.280	4.280	60,196	-0.19(-4.25%)
Nov 18, 2024	4.570	4.580	4.310	4.470	84,417	-0.11(-2.40%)
Nov 15, 2024	4.730	4.900	4.490	4.580	78,248	-0.21(-4.38%)
Nov 14, 2024	5.670	5.880	4.750	4.790	227,954	-1.03(-17.70%)
Nov 13, 2024	5.960	5.980	5.700	5.820	70,258	-0.15(-2.51%)
Nov 12, 2024	6.050	6.180	5.770	5.970	58,090	-0.04(-0.67%)
Nov 11, 2024	5.930	6.010	5.770	6.010	49,123	+0.20(+3.44%)
Nov 08, 2024	5.910	6.038	5.630	5.810	58,552	-0.10(-1.69%)
Nov 07, 2024	6.270	6.270	5.890	5.910	57,712	-0.30(-4.83%)
Nov 06, 2024	6.000	6.280	5.810	6.210	45,573	+0.21(+3.50%)
Nov 05, 2024	5.660	6.000	5.640	6.000	79,639	+0.32(+5.63%)
Nov 04, 2024	5.730	5.820	5.630	5.680	25,755	-0.13(-2.24%)
Nov 01, 2024	5.690	5.830	5.674	5.810	22,719	+0.14(+2.47%)
Oct 31, 2024	5.670	5.760	5.510	5.670	80,094	-0.08(-1.39%)
Oct 30, 2024	5.720	5.830	5.720	5.750	13,882	-0.02(-0.35%)
Oct 29, 2024	5.960	5.960	5.690	5.770	67,197	-0.28(-4.63%)
Oct 28, 2024	5.990	6.050	5.792	6.050	45,107	+0.13(+2.20%)
Oct 25, 2024	5.670	6.000	5.650	5.920	105,257	+0.21(+3.68%)
Oct 24, 2024	5.840	5.960	5.670	5.710	84,305	-0.35(-5.78%)
Oct 23, 2024	6.070	6.200	5.950	6.060	46,956	+0.02(+0.33%)
Oct 22, 2024	5.810	6.100	5.690	6.040	47,033	+0.14(+2.37%)
Oct 21, 2024	5.930	5.930	5.780	5.900	60,646	-0.06(-1.01%)
Oct 18, 2024	6.400	6.400	5.850	5.960	139,270	-0.44(-6.88%)
Oct 17, 2024	6.150	6.410	6.110	6.400	90,662	+0.29(+4.75%)
Oct 16, 2024	5.780	6.150	5.710	6.110	69,480	+0.29(+5.07%)
Oct 15, 2024	5.850	5.850	5.670	5.815	46,240	-0.03(-0.60%)
Oct 14, 2024	5.880	6.005	5.660	5.850	128,548	+0.01(+0.17%)
Oct 11, 2024	5.560	5.840	5.500	5.840	62,586	+0.24(+4.29%)
Oct 10, 2024	5.540	5.630	5.380	5.600	40,852	+0.01(+0.18%)
Oct 09, 2024	5.250	5.600	5.203	5.590	89,333	+0.33(+6.27%)
Oct 08, 2024	5.430	5.450	5.160	5.260	87,065	-0.13(-2.41%)
Oct 07, 2024	5.610	5.744	5.380	5.390	88,929	-0.37(-6.42%)
Oct 04, 2024	6.090	6.100	5.660	5.760	53,902	-0.15(-2.54%)
Oct 03, 2024	5.710	6.010	5.640	5.910	131,324	+0.16(+2.78%)
Oct 02, 2024	5.410	5.811	5.410	5.750	105,086	+0.14(+2.50%)
Oct 01, 2024	5.500	5.700	5.460	5.610	84,553	+0.03(+0.54%)
Sep 30, 2024	5.480	5.776	5.401	5.580	103,245	+0.05(+0.90%)
Sep 27, 2024	5.850	5.850	5.520	5.530	123,002	-0.28(-4.82%)
Sep 26, 2024	5.940	5.980	5.810	5.810	50,052	-0.16(-2.68%)
Sep 25, 2024	5.980	6.010	5.620	5.970	112,368	-0.07(-1.16%)
Sep 24, 2024	5.780	6.040	5.750	6.040	132,707	+0.37(+6.53%)
Sep 23, 2024	5.500	5.720	5.420	5.670	179,216	+0.01(+0.18%)
Sep 20, 2024	5.790	5.930	5.500	5.660	213,720	-0.16(-2.75%)
Sep 19, 2024	6.000	6.000	5.600	5.820	176,800	-0.03(-0.51%)
Sep 18, 2024	6.060	6.192	5.820	5.850	95,344	-0.21(-3.47%)
Sep 17, 2024	6.260	6.420	6.000	6.060	153,868	-0.39(-6.05%)
Sep 16, 2024	7.300	7.300	6.270	6.450	289,083	-0.96(-12.96%)
Sep 13, 2024	6.340	7.410	6.040	7.410	415,539	+1.15(+18.37%)
Sep 12, 2024	6.120	6.540	5.960	6.260	120,698	+0.10(+1.62%)
Sep 11, 2024	6.000	6.170	5.800	6.160	73,130	+0.08(+1.32%)
Sep 10, 2024	6.190	6.222	5.350	6.080	137,298	-0.13(-2.09%)
Sep 09, 2024	6.640	6.640	5.900	6.210	285,067	+0.25(+4.19%)
Sep 06, 2024	6.040	6.180	5.680	5.960	74,578	-0.05(-0.83%)
Sep 05, 2024	6.250	6.410	5.880	6.010	127,114	-0.22(-3.53%)
Sep 04, 2024	6.730	6.969	6.060	6.230	268,379	-0.52(-7.70%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Air Industries Group Inc (NY: AIRI )

Historical Prices