NYSE American - Delayed Quote • USD
Air Industries Group (AIRI)
At close: April 18 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.99 | 6.50 | 4.95 | 5.19 | 5.19 | 202,800 |
| Apr 17, 2024 | 5.30 | 5.80 | 5.20 | 5.70 | 5.70 | 38,300 |
| Apr 16, 2024 | 5.25 | 5.30 | 4.93 | 5.26 | 5.26 | 15,600 |
| Apr 15, 2024 | 4.83 | 5.25 | 4.74 | 5.25 | 5.25 | 16,900 |
| Apr 12, 2024 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | 5,700 |
| Apr 11, 2024 | 4.83 | 5.10 | 4.80 | 4.80 | 4.80 | 8,200 |
| Apr 10, 2024 | 5.29 | 5.29 | 4.71 | 4.80 | 4.80 | 11,200 |
| Apr 9, 2024 | 4.98 | 5.23 | 4.68 | 4.99 | 4.99 | 7,400 |
| Apr 8, 2024 | 4.63 | 5.22 | 4.56 | 4.98 | 4.98 | 14,400 |
| Apr 5, 2024 | 5.00 | 5.15 | 5.00 | 5.01 | 5.01 | 8,600 |
| Apr 4, 2024 | 5.25 | 5.31 | 5.05 | 5.10 | 5.10 | 17,600 |
| Apr 3, 2024 | 5.15 | 5.25 | 5.02 | 5.17 | 5.17 | 20,600 |
| Apr 2, 2024 | 5.01 | 5.13 | 4.79 | 5.13 | 5.13 | 40,000 |
| Apr 1, 2024 | 4.85 | 5.00 | 4.65 | 4.71 | 4.71 | 10,800 |
| Mar 28, 2024 | 4.89 | 5.30 | 4.70 | 4.70 | 4.70 | 25,900 |
| Mar 27, 2024 | 4.88 | 4.94 | 4.83 | 4.89 | 4.89 | 9,800 |
| Mar 26, 2024 | 4.85 | 4.95 | 4.75 | 4.89 | 4.89 | 12,200 |
| Mar 25, 2024 | 4.66 | 4.92 | 4.66 | 4.83 | 4.83 | 7,200 |
| Mar 22, 2024 | 4.89 | 4.95 | 4.71 | 4.84 | 4.84 | 2,200 |
| Mar 21, 2024 | 4.64 | 5.00 | 4.64 | 4.69 | 4.69 | 4,500 |
| Mar 20, 2024 | 4.95 | 4.99 | 4.60 | 4.84 | 4.84 | 19,100 |
| Mar 19, 2024 | 4.55 | 4.91 | 4.33 | 4.71 | 4.71 | 25,900 |
| Mar 18, 2024 | 4.38 | 4.98 | 4.31 | 4.55 | 4.55 | 16,000 |
| Mar 15, 2024 | 4.10 | 4.38 | 4.10 | 4.27 | 4.27 | 13,100 |
| Mar 14, 2024 | 4.25 | 4.31 | 4.13 | 4.18 | 4.18 | 5,500 |
| Mar 13, 2024 | 4.14 | 4.25 | 3.94 | 4.05 | 4.05 | 2,100 |
| Mar 12, 2024 | 4.26 | 4.30 | 4.14 | 4.14 | 4.14 | 1,600 |
| Mar 11, 2024 | 4.16 | 4.35 | 4.10 | 4.10 | 4.10 | 2,500 |
| Mar 8, 2024 | 4.05 | 4.40 | 3.96 | 4.09 | 4.09 | 21,400 |
| Mar 7, 2024 | 4.10 | 4.20 | 4.05 | 4.11 | 4.11 | 7,800 |
| Mar 6, 2024 | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | 7,100 |
| Mar 5, 2024 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 1,500 |
| Mar 4, 2024 | 4.50 | 4.59 | 4.10 | 4.10 | 4.10 | 15,100 |
| Mar 1, 2024 | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | 4,000 |
| Feb 29, 2024 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 1,700 |
| Feb 28, 2024 | 4.79 | 4.88 | 4.33 | 4.43 | 4.43 | 26,500 |
| Feb 27, 2024 | 5.00 | 5.00 | 4.76 | 4.83 | 4.83 | 4,900 |
| Feb 26, 2024 | 5.00 | 5.00 | 4.69 | 4.97 | 4.97 | 10,500 |
| Feb 23, 2024 | 4.88 | 5.12 | 4.69 | 4.86 | 4.86 | 7,500 |
| Feb 22, 2024 | 4.98 | 5.09 | 4.76 | 4.82 | 4.82 | 8,700 |
| Feb 21, 2024 | 4.81 | 4.99 | 4.73 | 4.93 | 4.93 | 11,800 |
| Feb 20, 2024 | 4.57 | 4.80 | 4.55 | 4.80 | 4.80 | 15,400 |
| Feb 16, 2024 | 4.50 | 4.50 | 4.31 | 4.46 | 4.46 | 3,600 |
| Feb 15, 2024 | 4.31 | 4.42 | 4.23 | 4.39 | 4.39 | 3,700 |
| Feb 14, 2024 | 4.46 | 4.50 | 4.21 | 4.22 | 4.22 | 3,300 |
| Feb 13, 2024 | 4.48 | 4.50 | 4.26 | 4.45 | 4.45 | 5,900 |
| Feb 12, 2024 | 4.50 | 4.50 | 4.31 | 4.43 | 4.43 | 5,900 |
| Feb 9, 2024 | 4.25 | 4.47 | 4.25 | 4.47 | 4.47 | 6,100 |
| Feb 8, 2024 | 4.31 | 4.34 | 4.02 | 4.25 | 4.25 | 7,700 |
| Feb 7, 2024 | 3.87 | 4.40 | 3.84 | 4.07 | 4.07 | 11,600 |
| Feb 6, 2024 | 3.93 | 3.99 | 3.68 | 3.76 | 3.76 | 7,000 |
| Feb 5, 2024 | 3.85 | 3.88 | 3.66 | 3.76 | 3.76 | 4,100 |
| Feb 2, 2024 | 3.77 | 3.85 | 3.62 | 3.83 | 3.83 | 8,600 |
| Feb 1, 2024 | 3.75 | 3.98 | 3.58 | 3.78 | 3.78 | 16,900 |
| Jan 31, 2024 | 3.92 | 4.17 | 3.80 | 3.80 | 3.80 | 10,200 |
| Jan 30, 2024 | 4.04 | 4.27 | 4.00 | 4.00 | 4.00 | 10,400 |
| Jan 29, 2024 | 4.35 | 4.35 | 3.99 | 3.99 | 3.99 | 26,900 |
| Jan 26, 2024 | 4.25 | 4.34 | 4.04 | 4.31 | 4.31 | 4,700 |
| Jan 25, 2024 | 4.30 | 4.55 | 4.06 | 4.15 | 4.15 | 22,700 |
| Jan 24, 2024 | 4.25 | 4.30 | 4.05 | 4.24 | 4.24 | 17,800 |
| Jan 23, 2024 | 3.95 | 4.43 | 3.94 | 4.05 | 4.05 | 22,000 |
| Jan 22, 2024 | 3.63 | 3.97 | 3.60 | 3.90 | 3.90 | 39,800 |
| Jan 19, 2024 | 3.47 | 3.69 | 3.47 | 3.62 | 3.62 | 16,700 |
| Jan 18, 2024 | 3.44 | 3.50 | 3.32 | 3.47 | 3.47 | 6,500 |
| Jan 17, 2024 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | 19,000 |
| Jan 16, 2024 | 3.37 | 3.39 | 3.12 | 3.13 | 3.13 | 7,900 |
| Jan 12, 2024 | 3.25 | 3.33 | 3.16 | 3.33 | 3.33 | 9,700 |
| Jan 11, 2024 | 3.23 | 3.25 | 3.12 | 3.24 | 3.24 | 4,100 |
| Jan 10, 2024 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 7,000 |
| Jan 9, 2024 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | 4,400 |
| Jan 8, 2024 | 3.10 | 3.22 | 3.10 | 3.12 | 3.12 | 2,400 |
| Jan 5, 2024 | 3.35 | 3.35 | 3.08 | 3.10 | 3.10 | 32,800 |
| Jan 4, 2024 | 3.15 | 3.40 | 3.15 | 3.33 | 3.33 | 6,900 |
| Jan 3, 2024 | 3.25 | 3.25 | 3.19 | 3.25 | 3.25 | 2,600 |
| Jan 2, 2024 | 3.22 | 3.24 | 3.12 | 3.24 | 3.24 | 2,800 |
| Dec 29, 2023 | 3.10 | 3.30 | 3.09 | 3.25 | 3.25 | 19,900 |
| Dec 28, 2023 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | 3,600 |
| Dec 27, 2023 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | 7,100 |
| Dec 26, 2023 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | 17,700 |
| Dec 22, 2023 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 4,600 |
| Dec 21, 2023 | 3.01 | 3.09 | 3.00 | 3.04 | 3.04 | 3,700 |
| Dec 20, 2023 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | 2,300 |
| Dec 19, 2023 | 3.04 | 3.15 | 3.00 | 3.05 | 3.05 | 6,500 |
| Dec 18, 2023 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 5,700 |
| Dec 15, 2023 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 2,000 |
| Dec 14, 2023 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | 9,300 |
| Dec 13, 2023 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 9,600 |
| Dec 12, 2023 | 3.05 | 3.14 | 3.00 | 3.00 | 3.00 | 5,500 |
| Dec 11, 2023 | 2.95 | 3.06 | 2.95 | 3.00 | 3.00 | 19,000 |
| Dec 8, 2023 | 2.97 | 3.04 | 2.91 | 2.97 | 2.97 | 4,400 |
| Dec 7, 2023 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | 3,400 |
| Dec 6, 2023 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 4,200 |
| Dec 5, 2023 | 2.95 | 3.14 | 2.91 | 2.98 | 2.98 | 5,000 |
| Dec 4, 2023 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 600 |
| Dec 1, 2023 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | 1,600 |
| Nov 30, 2023 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | 8,800 |
| Nov 29, 2023 | 3.06 | 3.13 | 2.89 | 3.05 | 3.05 | 22,800 |
| Nov 28, 2023 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 3,600 |
| Nov 27, 2023 | 3.00 | 3.09 | 2.90 | 2.90 | 2.90 | 4,200 |
| Nov 24, 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1,900 |
| Nov 22, 2023 | 3.15 | 3.20 | 2.90 | 2.95 | 2.95 | 3,300 |
| Nov 21, 2023 | 3.01 | 3.20 | 3.00 | 3.20 | 3.20 | 1,700 |
| Nov 20, 2023 | 3.15 | 3.20 | 2.92 | 3.06 | 3.06 | 4,800 |
| Nov 17, 2023 | 3.13 | 3.17 | 2.91 | 3.01 | 3.01 | 2,300 |
| Nov 16, 2023 | 3.15 | 3.19 | 3.05 | 3.17 | 3.17 | 4,000 |
| Nov 15, 2023 | 3.07 | 3.18 | 2.92 | 2.92 | 2.92 | 13,100 |
| Nov 14, 2023 | 3.20 | 3.20 | 3.07 | 3.20 | 3.20 | 3,300 |
| Nov 13, 2023 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | 1,900 |
| Nov 10, 2023 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | 1,500 |
| Nov 9, 2023 | 3.25 | 3.25 | 3.02 | 3.19 | 3.19 | 2,600 |
| Nov 8, 2023 | 3.14 | 3.25 | 3.10 | 3.24 | 3.24 | 5,800 |
| Nov 7, 2023 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | 5,500 |
| Nov 6, 2023 | 3.20 | 3.37 | 3.09 | 3.18 | 3.18 | 2,400 |
| Nov 3, 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 900 |
| Nov 2, 2023 | 3.20 | 3.21 | 3.03 | 3.19 | 3.19 | 3,900 |
| Nov 1, 2023 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 3,900 |
| Oct 31, 2023 | 3.10 | 3.15 | 2.97 | 3.01 | 3.01 | 6,000 |
| Oct 30, 2023 | 3.03 | 3.10 | 2.91 | 3.10 | 3.10 | 11,600 |
| Oct 27, 2023 | 2.98 | 3.10 | 2.91 | 2.98 | 2.98 | 6,600 |
| Oct 26, 2023 | 3.00 | 3.06 | 2.90 | 2.99 | 2.99 | 28,800 |
| Oct 25, 2023 | 3.10 | 3.15 | 2.93 | 3.05 | 3.05 | 7,500 |
| Oct 24, 2023 | 2.91 | 3.50 | 2.77 | 3.10 | 3.10 | 61,000 |
| Oct 23, 2023 | 2.95 | 2.95 | 2.68 | 2.68 | 2.68 | 8,600 |
| Oct 20, 2023 | 2.92 | 2.92 | 2.70 | 2.91 | 2.91 | 3,100 |
| Oct 19, 2023 | 2.75 | 2.92 | 2.75 | 2.75 | 2.75 | 1,600 |
| Oct 18, 2023 | 2.69 | 2.82 | 2.69 | 2.82 | 2.82 | 900 |
| Oct 17, 2023 | 2.77 | 3.07 | 2.76 | 2.80 | 2.80 | 7,200 |
| Oct 16, 2023 | 3.15 | 3.15 | 2.89 | 2.92 | 2.92 | 5,400 |
| Oct 13, 2023 | 3.17 | 3.17 | 2.95 | 3.00 | 3.00 | 18,000 |
| Oct 12, 2023 | 3.20 | 3.20 | 3.02 | 3.10 | 3.10 | 2,000 |
| Oct 11, 2023 | 2.97 | 3.20 | 2.97 | 3.16 | 3.16 | 4,200 |
| Oct 10, 2023 | 3.10 | 3.31 | 2.96 | 3.01 | 3.01 | 20,400 |
| Oct 9, 2023 | 2.79 | 3.08 | 2.79 | 3.06 | 3.06 | 5,100 |
| Oct 6, 2023 | 2.85 | 2.93 | 2.69 | 2.76 | 2.76 | 6,200 |
| Oct 5, 2023 | 2.70 | 2.99 | 2.70 | 2.86 | 2.86 | 2,500 |
| Oct 4, 2023 | 2.98 | 3.27 | 2.62 | 2.65 | 2.65 | 22,700 |
| Oct 3, 2023 | 2.78 | 2.90 | 2.61 | 2.90 | 2.90 | 5,600 |
| Oct 2, 2023 | 2.75 | 2.90 | 2.60 | 2.70 | 2.70 | 14,100 |
| Sep 29, 2023 | 2.75 | 3.08 | 2.75 | 2.87 | 2.87 | 12,800 |
| Sep 28, 2023 | 2.94 | 3.01 | 2.84 | 2.88 | 2.88 | 7,400 |
| Sep 27, 2023 | 3.07 | 3.13 | 2.75 | 2.75 | 2.75 | 19,500 |
| Sep 26, 2023 | 2.91 | 3.12 | 2.91 | 2.93 | 2.93 | 6,800 |
| Sep 25, 2023 | 3.12 | 3.17 | 2.93 | 3.03 | 3.03 | 13,700 |
| Sep 22, 2023 | 3.24 | 3.24 | 3.11 | 3.23 | 3.23 | 1,100 |
| Sep 21, 2023 | 3.30 | 3.30 | 2.99 | 3.26 | 3.26 | 3,100 |
| Sep 20, 2023 | 3.30 | 3.40 | 3.19 | 3.34 | 3.34 | 29,000 |
| Sep 19, 2023 | 3.49 | 3.49 | 3.17 | 3.31 | 3.31 | 14,800 |
| Sep 18, 2023 | 3.32 | 3.43 | 3.16 | 3.30 | 3.30 | 5,500 |
| Sep 15, 2023 | 3.08 | 3.36 | 3.08 | 3.27 | 3.27 | 4,200 |
| Sep 14, 2023 | 3.13 | 3.31 | 2.97 | 3.27 | 3.27 | 7,500 |
| Sep 13, 2023 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 7,000 |
| Sep 12, 2023 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | 7,300 |
| Sep 11, 2023 | 3.02 | 3.03 | 2.86 | 2.86 | 2.86 | 3,600 |
| Sep 8, 2023 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 1,500 |
| Sep 7, 2023 | 2.85 | 2.97 | 2.85 | 2.91 | 2.91 | 2,100 |
| Sep 6, 2023 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | 9,300 |
| Sep 5, 2023 | 2.89 | 2.94 | 2.89 | 2.90 | 2.90 | 17,900 |
| Sep 1, 2023 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | 2,300 |
| Aug 31, 2023 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1,200 |
| Aug 30, 2023 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 1,400 |
| Aug 29, 2023 | 2.95 | 2.96 | 2.90 | 2.90 | 2.90 | 3,100 |
| Aug 28, 2023 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | 1,300 |
| Aug 25, 2023 | 2.92 | 2.96 | 2.91 | 2.91 | 2.91 | 4,400 |
| Aug 24, 2023 | 2.96 | 3.00 | 2.67 | 2.91 | 2.91 | 11,300 |
| Aug 23, 2023 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | 6,800 |
| Aug 22, 2023 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 5,200 |
| Aug 21, 2023 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 400 |
| Aug 18, 2023 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2,900 |
| Aug 17, 2023 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | 800 |
| Aug 16, 2023 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 500 |
| Aug 15, 2023 | 3.01 | 3.10 | 3.01 | 3.01 | 3.01 | 14,500 |
| Aug 14, 2023 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | 1,400 |
| Aug 11, 2023 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 3,100 |
| Aug 10, 2023 | 2.98 | 3.09 | 2.98 | 3.02 | 3.02 | 6,800 |
| Aug 9, 2023 | 3.00 | 3.12 | 3.00 | 3.02 | 3.02 | 7,500 |
| Aug 8, 2023 | 3.21 | 3.21 | 3.02 | 3.09 | 3.09 | 10,200 |
| Aug 7, 2023 | 3.11 | 3.11 | 3.02 | 3.05 | 3.05 | 5,000 |
| Aug 4, 2023 | 3.21 | 3.26 | 3.10 | 3.16 | 3.16 | 5,400 |
| Aug 3, 2023 | 3.14 | 3.27 | 3.14 | 3.24 | 3.24 | 3,700 |
| Aug 2, 2023 | 3.22 | 3.22 | 3.05 | 3.10 | 3.10 | 7,800 |
| Aug 1, 2023 | 3.14 | 3.24 | 3.13 | 3.18 | 3.18 | 2,900 |
| Jul 31, 2023 | 3.54 | 3.54 | 3.33 | 3.33 | 3.33 | 5,100 |
| Jul 28, 2023 | 3.23 | 3.35 | 3.19 | 3.31 | 3.31 | 5,200 |
| Jul 27, 2023 | 3.30 | 3.30 | 3.12 | 3.23 | 3.23 | 11,800 |
| Jul 26, 2023 | 3.27 | 3.36 | 3.17 | 3.30 | 3.30 | 12,800 |
| Jul 25, 2023 | 3.38 | 3.44 | 3.37 | 3.38 | 3.38 | 4,000 |
| Jul 24, 2023 | 3.46 | 3.47 | 3.39 | 3.42 | 3.42 | 5,000 |
| Jul 21, 2023 | 3.40 | 3.54 | 3.40 | 3.44 | 3.44 | 5,100 |
| Jul 20, 2023 | 3.38 | 3.59 | 3.38 | 3.54 | 3.54 | 4,900 |
| Jul 19, 2023 | 3.57 | 3.72 | 3.55 | 3.61 | 3.61 | 4,000 |
| Jul 18, 2023 | 3.58 | 3.64 | 3.39 | 3.54 | 3.54 | 7,900 |
| Jul 17, 2023 | 3.50 | 3.69 | 3.50 | 3.58 | 3.58 | 2,400 |
| Jul 14, 2023 | 3.54 | 3.67 | 3.49 | 3.50 | 3.50 | 3,400 |
| Jul 13, 2023 | 3.50 | 3.63 | 3.50 | 3.62 | 3.62 | 11,700 |
| Jul 12, 2023 | 3.76 | 3.76 | 3.51 | 3.63 | 3.63 | 12,300 |
| Jul 11, 2023 | 3.60 | 3.87 | 3.60 | 3.78 | 3.78 | 36,400 |
| Jul 10, 2023 | 3.25 | 3.46 | 3.24 | 3.41 | 3.41 | 13,600 |
| Jul 7, 2023 | 3.46 | 3.46 | 3.33 | 3.41 | 3.41 | 10,600 |
| Jul 6, 2023 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 500 |
| Jul 5, 2023 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | 10,600 |
| Jul 3, 2023 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | 4,200 |
| Jun 30, 2023 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 900 |
| Jun 29, 2023 | 3.48 | 3.66 | 3.34 | 3.58 | 3.58 | 8,500 |
| Jun 28, 2023 | 3.40 | 3.50 | 3.26 | 3.30 | 3.30 | 16,300 |
| Jun 27, 2023 | 3.50 | 3.50 | 3.41 | 3.50 | 3.50 | 4,700 |
| Jun 26, 2023 | 3.53 | 3.58 | 3.40 | 3.50 | 3.50 | 4,000 |
| Jun 23, 2023 | 3.35 | 3.55 | 3.35 | 3.50 | 3.50 | 4,200 |
| Jun 22, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 200 |
| Jun 21, 2023 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | 2,200 |
| Jun 20, 2023 | 3.49 | 3.60 | 3.49 | 3.57 | 3.57 | 6,100 |
| Jun 16, 2023 | 3.58 | 3.58 | 3.48 | 3.58 | 3.58 | 5,100 |
| Jun 15, 2023 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | 4,900 |
| Jun 14, 2023 | 3.28 | 3.60 | 3.28 | 3.50 | 3.50 | 7,300 |
| Jun 13, 2023 | 3.48 | 3.50 | 3.40 | 3.48 | 3.48 | 5,300 |
| Jun 12, 2023 | 3.40 | 3.60 | 3.40 | 3.53 | 3.53 | 5,300 |
| Jun 9, 2023 | 3.49 | 3.90 | 3.35 | 3.41 | 3.41 | 52,100 |
| Jun 8, 2023 | 3.66 | 3.66 | 3.57 | 3.65 | 3.65 | 3,100 |
| Jun 7, 2023 | 3.51 | 3.67 | 3.49 | 3.56 | 3.56 | 2,500 |
| Jun 6, 2023 | 3.39 | 3.55 | 3.39 | 3.50 | 3.50 | 4,400 |
| Jun 5, 2023 | 3.64 | 3.78 | 3.42 | 3.45 | 3.45 | 19,600 |
| Jun 2, 2023 | 3.30 | 3.69 | 3.24 | 3.65 | 3.65 | 500,000 |
| Jun 1, 2023 | 3.66 | 3.67 | 3.50 | 3.50 | 3.50 | 434,600 |
| May 31, 2023 | 3.80 | 3.88 | 3.37 | 3.53 | 3.53 | 183,400 |
| May 30, 2023 | 3.59 | 3.79 | 3.47 | 3.79 | 3.79 | 188,600 |
| May 26, 2023 | 3.56 | 3.56 | 3.35 | 3.42 | 3.42 | 329,000 |
| May 25, 2023 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | 2,800 |
| May 24, 2023 | 3.45 | 3.51 | 3.39 | 3.40 | 3.40 | 3,600 |
| May 23, 2023 | 3.36 | 3.57 | 3.36 | 3.43 | 3.43 | 4,100 |
| May 22, 2023 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | 8,700 |
| May 19, 2023 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | 5,300 |
| May 18, 2023 | 3.60 | 3.73 | 3.50 | 3.60 | 3.60 | 3,000 |
| May 17, 2023 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | 3,100 |
| May 16, 2023 | 3.71 | 3.80 | 3.67 | 3.67 | 3.67 | 4,100 |
| May 15, 2023 | 3.74 | 3.78 | 3.74 | 3.75 | 3.75 | 1,300 |
| May 12, 2023 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 1,100 |
| May 11, 2023 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | 4,400 |
| May 10, 2023 | 3.93 | 4.00 | 3.72 | 3.85 | 3.85 | 6,200 |
| May 9, 2023 | 3.92 | 3.95 | 3.83 | 3.94 | 3.94 | 7,600 |
| May 8, 2023 | 3.72 | 3.89 | 3.72 | 3.80 | 3.80 | 1,300 |
| May 5, 2023 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | 5,100 |
| May 4, 2023 | 3.62 | 3.83 | 3.55 | 3.70 | 3.70 | 16,400 |
| May 3, 2023 | 3.85 | 3.94 | 3.75 | 3.81 | 3.81 | 3,300 |
| May 2, 2023 | 3.86 | 3.91 | 3.75 | 3.91 | 3.91 | 3,700 |
| May 1, 2023 | 3.60 | 3.86 | 3.60 | 3.81 | 3.81 | 2,200 |
| Apr 28, 2023 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | 2,400 |
| Apr 27, 2023 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 1,100 |
| Apr 26, 2023 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 900 |
| Apr 25, 2023 | 3.76 | 3.99 | 3.76 | 3.81 | 3.81 | 2,600 |
| Apr 24, 2023 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | 9,900 |
| Apr 21, 2023 | 3.81 | 3.93 | 3.81 | 3.86 | 3.86 | 7,100 |
| Apr 20, 2023 | 3.76 | 3.78 | 3.69 | 3.78 | 3.78 | 3,000 |
| Apr 19, 2023 | 3.76 | 3.82 | 3.72 | 3.72 | 3.72 | 1,600 |
Related Tickers
CVU CPI Aerostructures, Inc.
2.7000
+1.12%
SIF SIFCO Industries, Inc.
3.0500
-0.97%
DCO Ducommun Incorporated
51.85
+0.72%
ASTC Astrotech Corporation
9.54
+1.92%
VVX V2X, Inc.
46.99
+1.60%
TATT TAT Technologies Ltd.
11.11
-1.86%
OPXS Optex Systems Holdings, Inc
7.22
+4.18%
AIR AAR Corp.
63.03
+1.87%
BYRN Byrna Technologies Inc.
12.75
-0.39%
ISSC Innovative Solutions and Support, Inc.
6.67
+2.30%