Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Industries Group Inc (NY: AIRI )

5.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 6.500 6.604 5.360 5.360 129,448 -1.43(-21.06%)
May 15, 2024 7.140 7.240 6.690 6.790 35,390 -0.32(-4.50%)
May 14, 2024 6.980 7.393 6.800 7.110 98,118 +0.21(+3.04%)
May 13, 2024 6.370 7.140 6.370 6.900 60,170 +0.51(+7.98%)
May 10, 2024 7.360 7.638 6.200 6.390 101,166 -0.92(-12.59%)
May 09, 2024 7.490 7.773 7.160 7.310 99,854 -0.17(-2.27%)
May 08, 2024 7.350 7.650 7.050 7.480 57,447 -0.06(-0.80%)
May 07, 2024 7.250 7.540 6.904 7.540 56,285 +0.33(+4.58%)
May 06, 2024 6.520 7.440 6.510 7.210 109,264 +0.58(+8.75%)
May 03, 2024 6.540 6.970 6.350 6.630 69,626 -0.05(-0.75%)
May 02, 2024 6.040 6.740 5.826 6.680 118,203 +0.88(+15.17%)
May 01, 2024 6.990 7.100 5.640 5.800 141,269 -1.30(-18.31%)
Apr 30, 2024 7.030 7.600 6.930 7.100 139,590 +0.11(+1.57%)
Apr 29, 2024 6.490 7.400 6.407 6.990 267,149 +0.84(+13.66%)
Apr 26, 2024 5.080 6.220 5.040 6.150 190,695 +1.34(+27.86%)
Apr 25, 2024 4.970 5.000 4.710 4.810 17,075 -0.14(-2.83%)
Apr 24, 2024 5.120 5.120 4.700 4.950 15,709 -0.15(-2.94%)
Apr 23, 2024 5.100 5.200 5.000 5.100 28,715 +0.00(+0.00%)
Apr 22, 2024 5.420 5.420 5.100 5.100 17,012 -0.09(-1.79%)
Apr 19, 2024 5.250 5.300 5.030 5.193 22,223 +0.00(+0.01%)
Apr 18, 2024 5.990 6.500 4.950 5.193 203,845 -0.51(-8.90%)
Apr 17, 2024 5.300 5.800 5.200 5.700 38,075 +0.44(+8.37%)
Apr 16, 2024 5.250 5.296 4.930 5.260 15,619 +0.01(+0.19%)
Apr 15, 2024 4.830 5.250 4.740 5.250 16,835 +0.45(+9.38%)
Apr 12, 2024 5.040 5.040 4.800 4.800 5,727 +0.00(+0.00%)
Apr 11, 2024 4.830 5.100 4.800 4.800 7,700 +0.00(+0.00%)
Apr 10, 2024 5.290 5.287 4.710 4.800 11,213 -0.19(-3.81%)
Apr 09, 2024 4.980 5.230 4.680 4.990 7,353 +0.01(+0.20%)
Apr 08, 2024 4.630 5.220 4.560 4.980 14,373 -0.02(-0.50%)
Apr 05, 2024 5.000 5.150 5.000 5.005 8,586 -0.09(-1.86%)
Apr 04, 2024 5.250 5.310 5.050 5.100 17,606 -0.07(-1.35%)
Apr 03, 2024 5.150 5.250 5.020 5.170 20,663 +0.04(+0.78%)
Apr 02, 2024 5.010 5.130 4.795 5.130 39,962 +0.42(+8.92%)
Apr 01, 2024 4.850 5.000 4.650 4.710 10,766 +0.01(+0.21%)
Mar 28, 2024 4.890 5.300 4.700 4.700 25,888 -0.19(-3.89%)
Mar 27, 2024 4.880 4.940 4.830 4.890 9,830 +0.00(+0.00%)
Mar 26, 2024 4.850 4.950 4.750 4.890 12,247 +0.06(+1.24%)
Mar 25, 2024 4.660 4.920 4.660 4.830 7,208 -0.01(-0.21%)
Mar 22, 2024 4.890 4.950 4.710 4.840 2,194 +0.15(+3.20%)
Mar 21, 2024 4.640 5.000 4.640 4.690 4,732 -0.15(-3.10%)
Mar 20, 2024 4.950 4.990 4.600 4.840 19,030 +0.13(+2.76%)
Mar 19, 2024 4.550 4.910 4.327 4.710 26,007 +0.16(+3.52%)
Mar 18, 2024 4.380 4.976 4.306 4.550 15,959 +0.28(+6.56%)
Mar 15, 2024 4.100 4.380 4.100 4.270 13,139 +0.09(+2.27%)
Mar 14, 2024 4.250 4.310 4.130 4.175 5,596 +0.12(+3.09%)
Mar 13, 2024 4.140 4.250 3.940 4.050 2,131 -0.09(-2.17%)
Mar 12, 2024 4.259 4.300 4.138 4.140 1,554 +0.04(+0.98%)
Mar 11, 2024 4.160 4.350 4.100 4.100 2,517 +0.01(+0.24%)
Mar 08, 2024 4.050 4.400 3.955 4.090 21,398 -0.02(-0.37%)
Mar 07, 2024 4.100 4.200 4.050 4.105 7,763 -0.04(-1.08%)
Mar 06, 2024 4.130 4.245 4.130 4.150 7,073 -0.10(-2.29%)
Mar 05, 2024 4.100 4.247 4.100 4.247 1,523 +0.15(+3.59%)
Mar 04, 2024 4.500 4.590 4.100 4.100 15,133 -0.23(-5.31%)
Mar 01, 2024 4.450 4.450 4.330 4.330 4,158 -0.13(-3.02%)
Feb 29, 2024 4.440 4.505 4.440 4.465 1,678 +0.04(+0.80%)
Feb 28, 2024 4.785 4.880 4.335 4.429 26,533 -0.40(-8.28%)
Feb 27, 2024 5.000 5.000 4.760 4.830 4,530 -0.14(-2.83%)
Feb 26, 2024 5.000 5.000 4.690 4.970 10,493 +0.11(+2.26%)
Feb 23, 2024 4.880 5.120 4.690 4.860 7,534 +0.04(+0.88%)
Feb 22, 2024 4.980 5.090 4.760 4.818 8,669 -0.12(-2.37%)
Feb 21, 2024 4.810 4.990 4.730 4.935 11,793 +0.14(+2.81%)
Feb 20, 2024 4.570 4.800 4.545 4.800 15,424 +0.34(+7.62%)
Feb 16, 2024 4.500 4.500 4.306 4.460 3,581 +0.07(+1.59%)
Feb 15, 2024 4.310 4.420 4.230 4.390 3,694 +0.17(+4.03%)
Feb 14, 2024 4.460 4.500 4.209 4.220 3,250 -0.23(-5.17%)
Feb 13, 2024 4.480 4.500 4.260 4.450 5,856 +0.02(+0.45%)
Feb 12, 2024 4.500 4.500 4.310 4.430 5,885 -0.04(-0.89%)
Feb 09, 2024 4.250 4.470 4.250 4.470 6,142 +0.22(+5.18%)
Feb 08, 2024 4.310 4.340 4.020 4.250 7,690 +0.18(+4.42%)
Feb 07, 2024 3.870 4.399 3.835 4.070 11,609 +0.31(+8.24%)
Feb 06, 2024 3.930 3.990 3.680 3.760 7,007 +0.00(+0.00%)
Feb 05, 2024 3.850 3.880 3.659 3.760 4,085 -0.07(-1.83%)
Feb 02, 2024 3.770 3.850 3.621 3.830 8,615 +0.05(+1.32%)
Feb 01, 2024 3.750 3.980 3.580 3.780 16,907 -0.02(-0.53%)
Jan 31, 2024 3.920 4.166 3.800 3.800 10,194 -0.20(-5.00%)
Jan 30, 2024 4.040 4.270 4.000 4.000 10,383 +0.01(+0.25%)
Jan 29, 2024 4.350 4.350 3.989 3.990 26,886 -0.32(-7.42%)
Jan 26, 2024 4.250 4.340 4.039 4.310 4,704 +0.16(+3.86%)
Jan 25, 2024 4.300 4.550 4.060 4.150 22,670 -0.09(-2.12%)
Jan 24, 2024 4.250 4.300 4.050 4.240 17,820 +0.19(+4.69%)
Jan 23, 2024 3.950 4.430 3.940 4.050 21,986 +0.15(+3.85%)
Jan 22, 2024 3.630 3.970 3.596 3.900 39,513 +0.28(+7.74%)
Jan 19, 2024 3.470 3.690 3.470 3.620 16,679 +0.15(+4.38%)
Jan 18, 2024 3.440 3.500 3.316 3.468 6,507 +0.02(+0.52%)
Jan 17, 2024 3.186 3.450 3.186 3.450 19,003 +0.32(+10.22%)
Jan 16, 2024 3.370 3.390 3.120 3.130 7,878 -0.20(-6.00%)
Jan 12, 2024 3.250 3.330 3.159 3.330 10,334 +0.09(+2.77%)
Jan 11, 2024 3.230 3.250 3.116 3.240 4,143 +0.09(+2.86%)
Jan 10, 2024 3.200 3.200 3.128 3.150 7,019 -0.04(-1.26%)
Jan 09, 2024 3.250 3.250 3.110 3.190 4,382 +0.07(+2.11%)
Jan 08, 2024 3.100 3.220 3.100 3.124 2,416 +0.02(+0.78%)
Jan 05, 2024 3.350 3.350 3.080 3.100 32,828 -0.23(-6.91%)
Jan 04, 2024 3.150 3.400 3.150 3.330 6,914 +0.08(+2.46%)
Jan 03, 2024 3.250 3.250 3.187 3.250 2,566 +0.01(+0.31%)
Jan 02, 2024 3.220 3.240 3.120 3.240 2,778 -0.01(-0.31%)
Dec 29, 2023 3.100 3.300 3.090 3.250 19,856 +0.15(+4.85%)
Dec 28, 2023 3.060 3.100 3.045 3.100 3,556 +0.04(+1.30%)
Dec 27, 2023 3.100 3.100 3.020 3.060 7,086 +0.00(+0.00%)
Dec 26, 2023 3.020 3.090 3.000 3.060 17,725 -0.02(-0.65%)
Dec 22, 2023 3.100 3.100 3.060 3.080 4,561 +0.05(+1.49%)
Dec 21, 2023 3.010 3.090 3.000 3.035 3,678 +0.01(+0.33%)
Dec 20, 2023 3.080 3.080 3.010 3.025 2,298 -0.03(-0.96%)
Dec 19, 2023 3.040 3.150 3.000 3.054 6,541 -0.05(-1.47%)
Dec 18, 2023 3.000 3.100 3.000 3.100 5,676 +0.10(+3.33%)
Dec 15, 2023 3.000 3.100 3.000 3.000 1,962 -0.05(-1.64%)
Dec 14, 2023 3.000 3.105 3.000 3.050 9,334 +0.05(+1.66%)
Dec 13, 2023 3.000 3.100 3.000 3.000 9,647 +0.00(+0.00%)
Dec 12, 2023 3.050 3.140 3.000 3.000 5,472 +0.00(+0.00%)
Dec 11, 2023 2.950 3.060 2.950 3.000 19,030 +0.04(+1.18%)
Dec 08, 2023 2.967 3.040 2.910 2.965 4,388 -0.01(-0.17%)
Dec 07, 2023 3.150 3.150 2.948 2.970 3,431 -0.18(-5.71%)
Dec 06, 2023 2.900 3.150 2.900 3.150 4,189 +0.17(+5.88%)
Dec 05, 2023 2.950 3.139 2.910 2.975 4,990 +0.00(+0.03%)
Dec 04, 2023 2.960 2.974 2.960 2.974 564 +0.06(+2.20%)
Dec 01, 2023 3.040 3.040 2.910 2.910 1,594 +0.01(+0.34%)
Nov 30, 2023 3.050 3.050 2.900 2.900 8,794 -0.15(-4.92%)
Nov 29, 2023 3.060 3.130 2.890 3.050 22,765 +0.00(+0.00%)
Nov 28, 2023 2.900 3.050 2.900 3.050 3,623 +0.15(+5.17%)
Nov 27, 2023 3.000 3.090 2.900 2.900 4,236 -0.19(-6.15%)
Nov 24, 2023 3.090 3.090 3.090 3.090 1,894 +0.14(+4.75%)
Nov 22, 2023 3.150 3.197 3.000 2.950 3,300 -0.25(-7.81%)
Nov 21, 2023 3.010 3.200 3.000 3.200 1,653 +0.14(+4.58%)
Nov 20, 2023 3.150 3.200 2.920 3.060 4,799 +0.06(+1.83%)
Nov 17, 2023 3.130 3.165 2.910 3.005 2,338 -0.16(-5.12%)
Nov 16, 2023 3.150 3.190 3.050 3.167 4,002 +0.25(+8.47%)
Nov 15, 2023 3.070 3.177 2.920 2.920 13,134 -0.28(-8.75%)
Nov 14, 2023 3.200 3.200 3.070 3.200 3,333 +0.07(+2.40%)
Nov 13, 2023 3.150 3.200 3.125 3.125 1,917 +0.12(+4.17%)
Nov 10, 2023 3.000 3.020 3.000 3.000 1,539 -0.19(-5.96%)
Nov 09, 2023 3.250 3.250 3.020 3.190 2,618 -0.05(-1.54%)
Nov 08, 2023 3.139 3.250 3.100 3.240 5,804 +0.17(+5.53%)
Nov 07, 2023 3.200 3.200 3.060 3.070 5,451 -0.10(-3.31%)
Nov 06, 2023 3.200 3.374 3.090 3.175 2,351 +0.08(+2.75%)
Nov 03, 2023 3.090 3.090 3.090 3.090 910 -0.10(-3.13%)
Nov 02, 2023 3.200 3.205 3.030 3.190 3,992 -0.01(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.