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 )

0.8700 USD -0.0109 (-1.24%)
Official Closing Price Updated: 6:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 0.8800 0.8808 0.8541 0.8700 122,771 -0.01(-1.24%)
Jan 14, 2022 0.8809 0 -0.01(-0.96%)
Jan 13, 2022 0.8900 0.9200 0.8800 0.8894 130,164 -0.01(-1.18%)
Jan 12, 2022 0.9000 0.9198 0.8800 0.9000 75,012 +0.00(+0.00%)
Jan 11, 2022 0.9037 0.9300 0.8832 0.9000 97,569 -0.01(-1.07%)
Jan 10, 2022 0.9272 0.9300 0.8710 0.9097 72,364 -0.00(-0.41%)
Jan 07, 2022 0.9120 0.9499 0.9020 0.9134 65,843 -0.02(-1.63%)
Jan 06, 2022 0.9200 0.9457 0.9021 0.9285 161,977 +0.00(+0.38%)
Jan 05, 2022 0.9600 0.9898 0.9220 0.9250 99,589 -0.04(-3.82%)
Jan 04, 2022 0.9569 0.9800 0.9402 0.9617 70,349 +0.00(+0.50%)
Jan 03, 2022 0.9070 0.9600 0.9070 0.9569 136,516 +0.05(+5.50%)
Dec 31, 2021 0.9200 0.9328 0.9065 0.9070 141,916 -0.01(-0.55%)
Dec 30, 2021 0.9292 0.9292 0.9089 0.9120 175,117 +0.00(+0.00%)
Dec 29, 2021 0.9400 0.9400 0.9056 0.9120 44,282 -0.03(-3.01%)
Dec 28, 2021 0.9300 0.9500 0.9300 0.9403 71,790 +0.00(+0.20%)
Dec 27, 2021 0.9100 0.9400 0.9100 0.9384 110,778 +0.00(+0.09%)
Dec 23, 2021 0.9200 0.9500 0.9103 0.9376 93,812 +0.02(+1.87%)
Dec 22, 2021 0.9100 0.9385 0.9100 0.9204 77,909 +0.00(+0.04%)
Dec 21, 2021 0.9300 0.9426 0.9020 0.9200 233,383 -0.02(-2.13%)
Dec 20, 2021 0.9500 0.9549 0.9100 0.9400 134,449 -0.02(-2.08%)
Dec 17, 2021 0.9800 0.9800 0.9521 0.9600 66,298 -0.01(-0.69%)
Dec 16, 2021 0.9600 0.9667 0.9501 0.9667 89,579 +0.02(+1.76%)
Dec 15, 2021 0.9500 0.9600 0.9300 0.9500 117,920 +0.00(+0.01%)
Dec 14, 2021 0.9500 0.9604 0.9380 0.9499 103,291 -0.00(-0.05%)
Dec 13, 2021 0.9800 0.9802 0.9200 0.9504 154,480 -0.03(-3.22%)
Dec 10, 2021 0.9800 0.9900 0.9700 0.9820 33,062 -0.01(-0.81%)
Dec 09, 2021 0.9919 1.010 0.9900 0.9900 84,419 -0.02(-1.98%)
Dec 08, 2021 0.9900 1.030 0.9700 1.010 165,673 +0.02(+2.24%)
Dec 07, 2021 0.9395 0.9894 0.9304 0.9879 145,647 +0.05(+5.10%)
Dec 06, 2021 0.9200 0.9600 0.9200 0.9400 101,317 +0.01(+1.12%)
Dec 03, 2021 0.9700 0.9700 0.9100 0.9296 207,922 -0.04(-4.16%)
Dec 02, 2021 0.9301 0.9796 0.9201 0.9700 68,071 +0.06(+6.39%)
Dec 01, 2021 1.010 1.030 0.9101 0.9117 164,222 -0.08(-8.00%)
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%)
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.