Air Industries Group Inc (NY: AIRI )

0.9117 USD -0.0793 (-8.00%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.9900 1.000 0.9600 0.9910 147,888 -0.00(-0.27%)
Nov 29, 2021 1.040 1.040 0.9810 0.9937 157,703 -0.02(-1.57%)
Nov 26, 2021 1.000 1.010 0.9901 1.010 129,820 -0.01(-1.02%)
Nov 24, 2021 1.010 1.028 1.000 1.020 161,379 +0.01(+0.99%)
Nov 23, 2021 1.030 1.050 1.010 1.010 118,703 -0.02(-1.94%)
Nov 22, 2021 1.040 1.050 1.010 1.030 236,755 -0.01(-0.96%)
Nov 19, 2021 1.040 1.069 1.030 1.040 123,779 -0.01(-0.95%)
Nov 18, 2021 1.070 1.070 1.010 1.050 159,399 -0.02(-1.87%)
Nov 17, 2021 1.030 1.100 1.020 1.070 233,640 +0.03(+2.88%)
Nov 16, 2021 1.050 1.070 1.020 1.040 376,943 -0.02(-1.89%)
Nov 15, 2021 1.050 1.080 1.040 1.060 1,372,378 +0.02(+1.92%)
Nov 12, 2021 1.020 1.050 1.020 1.040 185,028 +0.02(+1.96%)
Nov 11, 2021 1.060 1.060 1.020 1.020 112,393 -0.02(-1.92%)
Nov 10, 2021 1.050 1.040 168,288 -0.02(-1.89%)
Nov 09, 2021 1.070 1.070 1.040 1.060 104,060 +0.00(+0.00%)
Nov 08, 2021 1.060 1.070 1.050 1.060 185,053 -0.03(-2.75%)
Nov 05, 2021 1.060 1.100 1.060 1.090 125,734 +0.04(+3.81%)
Nov 04, 2021 1.080 1.080 1.050 1.050 167,318 -0.04(-3.67%)
Nov 03, 2021 1.090 1.130 1.040 1.090 468,332 +0.01(+0.93%)
Nov 02, 2021 1.070 1.100 1.050 1.080 288,588 +0.02(+1.89%)
Nov 01, 2021 1.030 1.040 1.040 1.060 238,711 +0.02(+1.92%)
Oct 29, 2021 1.050 1.086 1.040 1.040 197,734 -0.02(-1.89%)
Oct 28, 2021 1.000 1.080 1.000 1.060 587,689 +0.06(+6.00%)
Oct 27, 2021 0.9900 1.030 0.9800 1.000 244,907 -0.01(-0.99%)
Oct 26, 2021 1.000 1.010 239,450 +0.00(+0.00%)
Oct 25, 2021 1.040 1.040 0.9800 1.010 427,536 -0.01(-0.98%)
Oct 22, 2021 1.020 1.030 1.000 1.020 304,872 +0.00(+0.00%)
Oct 21, 2021 1.040 1.050 1.020 1.020 285,571 -0.04(-3.77%)
Oct 20, 2021 1.060 1.069 1.030 1.060 448,908 +0.01(+0.95%)
Oct 19, 2021 1.050 1.060 1.030 1.050 593,469 -0.04(-3.67%)
Oct 18, 2021 1.130 1.140 1.040 1.090 3,536,426 -0.05(-4.39%)
Oct 15, 2021 1.200 1.300 1.080 1.140 15,530,799 +0.10(+9.62%)
Oct 14, 2021 1.050 1.060 1.030 1.040 3,135,976 +0.01(+0.97%)
Oct 13, 2021 1.030 1.060 1.010 1.030 182,943 +0.01(+0.98%)
Oct 12, 2021 1.030 1.060 1.000 1.020 100,809 -0.02(-1.92%)
Oct 11, 2021 1.020 1.047 1.020 1.040 82,940 +0.01(+0.97%)
Oct 08, 2021 1.020 1.040 1.010 1.030 156,453 +0.01(+0.98%)
Oct 07, 2021 1.000 1.029 0.9900 1.020 174,224 +0.02(+1.49%)
Oct 06, 2021 1.000 1.019 0.9823 1.005 121,906 -0.02(-1.47%)
Oct 05, 2021 1.020 1.030 0.9894 1.020 246,198 +0.00(+0.00%)
Oct 04, 2021 1.070 1.070 1.030 1.020 125,922 -0.03(-2.86%)
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.