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 )

6.370 -0.800 (-11.16%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	6.360	6.790	5.620	6.370	1,860,496	-0.80(-11.16%)
Aug 22, 2024	6.170	9.440	5.300	7.170	68,382,840	+3.42(+91.20%)
Aug 21, 2024	3.800	3.950	3.590	3.750	87,809	-0.01(-0.27%)
Aug 20, 2024	4.300	4.300	3.700	3.760	34,684	-0.34(-8.29%)
Aug 19, 2024	3.770	4.140	3.770	4.100	31,138	+0.33(+8.75%)
Aug 16, 2024	3.650	3.900	3.650	3.770	13,712	+0.12(+3.29%)
Aug 15, 2024	3.530	3.780	3.490	3.650	47,757	+0.10(+2.82%)
Aug 14, 2024	3.750	3.930	3.390	3.550	161,380	-0.20(-5.33%)
Aug 13, 2024	3.580	3.750	3.553	3.750	12,952	+0.17(+4.75%)
Aug 12, 2024	3.720	3.750	3.580	3.580	4,006	-0.02(-0.56%)
Aug 09, 2024	3.500	3.694	3.450	3.600	10,745	+0.18(+5.26%)
Aug 08, 2024	3.400	3.500	3.365	3.420	7,412	+0.12(+3.64%)
Aug 07, 2024	3.430	3.507	3.300	3.300	3,634	+0.03(+0.92%)
Aug 06, 2024	3.300	3.410	3.250	3.270	16,036	+0.06(+1.87%)
Aug 05, 2024	3.390	3.400	3.200	3.210	11,281	-0.25(-7.23%)
Aug 02, 2024	3.690	3.730	3.410	3.460	11,803	-0.24(-6.49%)
Aug 01, 2024	3.650	3.750	3.600	3.700	5,160	+0.01(+0.27%)
Jul 31, 2024	3.630	3.700	3.620	3.690	3,140	+0.01(+0.27%)
Jul 30, 2024	3.700	3.710	3.650	3.680	5,965	+0.11(+3.08%)
Jul 29, 2024	3.580	3.640	3.500	3.570	7,665	+0.02(+0.56%)
Jul 26, 2024	3.590	3.628	3.534	3.550	6,445	-0.05(-1.39%)
Jul 25, 2024	3.570	3.650	3.500	3.600	36,638	+0.06(+1.69%)
Jul 24, 2024	3.380	3.580	3.380	3.540	7,790	+0.03(+0.85%)
Jul 23, 2024	3.490	3.600	3.400	3.510	7,252	+0.01(+0.29%)
Jul 22, 2024	3.500	3.660	3.500	3.500	3,077	-0.05(-1.41%)
Jul 19, 2024	3.600	3.620	3.530	3.550	3,838	+0.05(+1.43%)
Jul 18, 2024	3.610	3.670	3.500	3.500	22,116	-0.07(-1.96%)
Jul 17, 2024	3.580	3.690	3.570	3.570	34,926	-0.05(-1.38%)
Jul 16, 2024	3.330	3.680	3.320	3.620	35,233	+0.27(+8.06%)
Jul 15, 2024	3.380	3.700	3.320	3.350	9,664	-0.03(-0.89%)
Jul 12, 2024	3.240	3.466	3.240	3.380	22,427	+0.09(+2.74%)
Jul 11, 2024	3.500	3.500	3.264	3.290	10,898	-0.03(-0.90%)
Jul 10, 2024	3.350	3.450	3.320	3.320	6,439	-0.03(-0.90%)
Jul 09, 2024	3.290	3.450	3.270	3.350	14,175	+0.02(+0.75%)
Jul 08, 2024	3.200	3.340	3.190	3.325	11,327	+0.12(+3.58%)
Jul 05, 2024	3.140	3.440	3.140	3.210	3,694	-0.02(-0.62%)
Jul 03, 2024	3.350	3.400	3.200	3.230	24,815	-0.10(-3.00%)
Jul 02, 2024	3.500	3.600	3.330	3.330	35,201	-0.15(-4.31%)
Jul 01, 2024	3.500	3.620	3.420	3.480	17,735	+0.01(+0.29%)
Jun 28, 2024	3.400	3.640	3.375	3.470	13,077	+0.15(+4.52%)
Jun 27, 2024	3.301	3.380	3.301	3.320	5,540	-0.03(-0.90%)
Jun 26, 2024	3.440	3.531	3.250	3.350	15,147	-0.11(-3.18%)
Jun 25, 2024	3.240	3.460	3.240	3.460	5,307	+0.13(+3.90%)
Jun 24, 2024	3.220	3.370	3.190	3.330	12,145	+0.11(+3.42%)
Jun 21, 2024	3.180	3.250	3.120	3.220	16,427	+0.10(+3.21%)
Jun 20, 2024	3.030	3.187	3.030	3.120	19,233	+0.01(+0.32%)
Jun 18, 2024	3.070	3.218	3.070	3.110	27,465	-0.05(-1.58%)
Jun 17, 2024	3.220	3.330	3.160	3.160	21,636	-0.17(-5.11%)
Jun 14, 2024	3.250	3.340	3.210	3.330	38,325	-0.17(-4.86%)
Jun 13, 2024	3.540	3.590	3.434	3.500	27,706	-0.10(-2.78%)
Jun 12, 2024	3.560	3.640	3.510	3.600	45,098	-0.10(-2.70%)
Jun 11, 2024	3.640	3.775	3.500	3.700	18,355	-0.03(-0.80%)
Jun 10, 2024	3.790	3.880	3.600	3.730	21,209	-0.02(-0.53%)
Jun 07, 2024	3.580	3.770	3.580	3.750	6,090	+0.07(+1.90%)
Jun 06, 2024	3.480	3.760	3.450	3.680	26,541	+0.18(+5.14%)
Jun 05, 2024	3.500	3.580	3.390	3.500	22,631	+0.00(+0.00%)
Jun 04, 2024	3.400	3.630	3.400	3.500	18,046	+0.07(+2.04%)

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