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:

Air Industries Group Inc (NY: AIRI )

4.865 -0.025 (-0.52%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.100 7.200 7.011 7.200 2,458 +0.14(+2.03%)
May 27, 2022 6.810 7.200 6.810 7.057 5,757 +0.10(+1.42%)
May 26, 2022 7.100 7.200 6.878 6.958 1,720 -0.01(-0.09%)
May 25, 2022 6.700 7.200 6.700 6.964 2,387 +0.10(+1.41%)
May 24, 2022 7.000 7.100 6.700 6.867 3,447 -0.13(-1.93%)
May 23, 2022 7.400 7.400 6.900 7.002 1,791 -0.10(-1.39%)
May 20, 2022 7.200 7.209 7.000 7.101 3,752 -0.08(-1.18%)
May 19, 2022 6.900 7.187 6.701 7.186 4,696 +0.48(+7.09%)
May 18, 2022 6.700 6.960 6.700 6.710 1,271 -0.14(-2.04%)
May 17, 2022 7.000 7.000 6.701 6.850 4,290 +0.07(+1.11%)
May 16, 2022 6.702 6.900 6.701 6.775 1,372 -0.02(-0.34%)
May 13, 2022 6.650 6.900 6.501 6.798 4,004 +0.21(+3.19%)
May 12, 2022 6.805 6.900 6.500 6.588 4,638 -0.41(-5.87%)
May 11, 2022 7.150 7.150 6.600 6.999 6,141 +0.39(+5.87%)
May 10, 2022 7.100 7.114 6.488 6.611 8,904 -0.39(-5.56%)
May 09, 2022 7.400 7.400 7.000 7.000 7,234 -0.42(-5.71%)
May 06, 2022 7.569 7.644 7.301 7.424 3,638 -0.15(-1.93%)
May 05, 2022 7.700 7.850 7.400 7.570 4,533 -0.13(-1.69%)
May 04, 2022 8.203 8.203 7.610 7.700 4,544 -0.00(-0.03%)
May 03, 2022 7.500 8.400 7.500 7.702 18,138 +0.48(+6.59%)
May 02, 2022 7.900 7.900 7.051 7.226 29,287 -0.67(-8.53%)
Apr 29, 2022 8.400 8.400 7.600 7.900 5,887 +0.10(+1.30%)
Apr 28, 2022 7.800 8.199 7.500 7.799 32,421 +0.12(+1.55%)
Apr 27, 2022 7.700 7.700 7.651 7.680 3,092 -0.02(-0.26%)
Apr 26, 2022 7.800 8.100 7.700 7.700 8,524 -0.30(-3.73%)
Apr 25, 2022 8.000 8.000 7.800 7.998 4,848 +0.05(+0.59%)
Apr 22, 2022 8.000 8.075 7.911 7.951 4,010 -0.13(-1.57%)
Apr 21, 2022 8.000 8.284 8.000 8.078 2,601 +0.06(+0.72%)
Apr 20, 2022 8.000 8.400 8.000 8.020 2,738 -0.08(-1.00%)
Apr 19, 2022 8.000 8.174 8.000 8.101 2,149 +0.07(+0.81%)
Apr 18, 2022 8.200 8.200 8.013 8.036 4,382 -0.22(-2.64%)
Apr 14, 2022 8.051 8.346 8.051 8.254 5,703 +0.03(+0.40%)
Apr 13, 2022 8.100 8.446 8.100 8.221 3,637 -0.17(-2.00%)
Apr 12, 2022 8.500 8.500 8.100 8.389 5,317 +0.04(+0.53%)
Apr 11, 2022 8.100 8.400 8.100 8.345 7,309 +0.24(+2.99%)
Apr 08, 2022 8.125 8.282 8.100 8.103 6,901 -0.10(-1.18%)
Apr 07, 2022 8.229 8.346 8.100 8.200 3,052 -0.02(-0.27%)
Apr 06, 2022 8.380 8.380 8.222 8.222 5,116 -0.16(-1.89%)
Apr 05, 2022 8.550 8.550 8.301 8.380 3,909 -0.12(-1.41%)
Apr 04, 2022 8.700 8.700 8.302 8.500 7,568 +0.20(+2.41%)
Apr 01, 2022 8.400 8.480 8.300 8.300 9,092 -0.05(-0.59%)
Mar 31, 2022 8.562 8.700 8.349 8.349 4,021 -0.20(-2.39%)
Mar 30, 2022 8.580 8.580 8.401 8.553 5,057 -0.03(-0.40%)
Mar 29, 2022 8.600 8.700 8.475 8.587 10,160 +0.01(+0.08%)
Mar 28, 2022 8.600 8.588 8.500 8.580 4,257 +0.08(+0.94%)
Mar 25, 2022 9.000 9.000 8.450 8.500 10,421 -0.45(-5.07%)
Mar 24, 2022 9.000 9.000 8.551 8.954 3,172 +0.10(+1.16%)
Mar 23, 2022 9.000 8.980 8.700 8.851 3,310 -0.05(-0.54%)
Mar 22, 2022 8.800 8.899 8.600 8.899 4,514 +0.00(+0.00%)
Mar 21, 2022 8.900 8.949 8.550 8.899 6,245 -0.05(-0.57%)
Mar 18, 2022 8.808 8.951 8.400 8.950 12,344 -0.04(-0.42%)
Mar 17, 2022 8.400 8.998 8.250 8.988 21,048 +0.21(+2.44%)
Mar 16, 2022 8.600 9.000 8.200 8.774 19,050 +0.27(+3.22%)
Mar 15, 2022 8.700 8.700 8.412 8.500 7,086 -0.05(-0.58%)
Mar 14, 2022 8.778 8.852 8.500 8.550 11,276 -0.23(-2.61%)
Mar 11, 2022 9.000 9.000 8.600 8.779 8,590 -0.22(-2.46%)
Mar 10, 2022 8.968 9.000 8.763 9.000 4,231 +0.10(+1.12%)
Mar 09, 2022 9.000 9.500 8.600 8.900 18,072 -0.20(-2.20%)
Mar 08, 2022 9.100 9.313 9.000 9.100 12,271 -0.13(-1.41%)
Mar 07, 2022 9.900 9.903 9.041 9.230 47,498 -0.11(-1.12%)
Mar 04, 2022 9.500 9.800 9.100 9.335 51,130 -0.08(-0.85%)
Mar 03, 2022 9.211 9.500 9.102 9.415 10,274 +0.14(+1.52%)
Mar 02, 2022 9.880 9.880 9.022 9.274 12,571 +0.05(+0.50%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.