NYSE American - Delayed Quote USD
Air Industries Group (AIRI)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 6:03 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.40 | 6.40 | 5.85 | 5.96 | 5.96 | 139,300 |
| Oct 17, 2024 | 6.15 | 6.41 | 6.11 | 6.40 | 6.40 | 90,600 |
| Oct 16, 2024 | 5.78 | 6.15 | 5.71 | 6.11 | 6.11 | 69,400 |
| Oct 15, 2024 | 5.85 | 5.85 | 5.67 | 5.82 | 5.82 | 46,200 |
| Oct 14, 2024 | 5.88 | 6.01 | 5.66 | 5.85 | 5.85 | 128,500 |
| Oct 11, 2024 | 5.56 | 5.84 | 5.50 | 5.84 | 5.84 | 62,600 |
| Oct 10, 2024 | 5.54 | 5.63 | 5.38 | 5.60 | 5.60 | 40,900 |
| Oct 9, 2024 | 5.25 | 5.60 | 5.20 | 5.59 | 5.59 | 89,300 |
| Oct 8, 2024 | 5.43 | 5.45 | 5.16 | 5.26 | 5.26 | 87,000 |
| Oct 7, 2024 | 5.61 | 5.74 | 5.38 | 5.39 | 5.39 | 88,900 |
| Oct 4, 2024 | 6.09 | 6.10 | 5.66 | 5.76 | 5.76 | 53,900 |
| Oct 3, 2024 | 5.71 | 6.01 | 5.64 | 5.91 | 5.91 | 131,300 |
| Oct 2, 2024 | 5.41 | 5.81 | 5.41 | 5.75 | 5.75 | 104,900 |
| Oct 1, 2024 | 5.50 | 5.70 | 5.46 | 5.61 | 5.61 | 84,500 |
| Sep 30, 2024 | 5.48 | 5.78 | 5.40 | 5.58 | 5.58 | 103,200 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.52 | 5.53 | 5.53 | 123,000 |
| Sep 26, 2024 | 5.94 | 5.98 | 5.81 | 5.81 | 5.81 | 50,100 |
| Sep 25, 2024 | 5.98 | 6.01 | 5.62 | 5.97 | 5.97 | 112,300 |
| Sep 24, 2024 | 5.78 | 6.04 | 5.75 | 6.04 | 6.04 | 132,800 |
| Sep 23, 2024 | 5.50 | 5.72 | 5.42 | 5.67 | 5.67 | 179,200 |
| Sep 20, 2024 | 5.79 | 5.93 | 5.50 | 5.66 | 5.66 | 213,700 |
| Sep 19, 2024 | 6.00 | 6.00 | 5.60 | 5.82 | 5.82 | 176,800 |
| Sep 18, 2024 | 6.06 | 6.19 | 5.82 | 5.85 | 5.85 | 95,300 |
| Sep 17, 2024 | 6.26 | 6.42 | 6.00 | 6.06 | 6.06 | 153,900 |
| Sep 16, 2024 | 7.30 | 7.30 | 6.27 | 6.45 | 6.45 | 289,100 |
| Sep 13, 2024 | 6.34 | 7.41 | 6.04 | 7.41 | 7.41 | 415,500 |
| Sep 12, 2024 | 6.12 | 6.54 | 5.96 | 6.26 | 6.26 | 120,700 |
| Sep 11, 2024 | 6.00 | 6.17 | 5.80 | 6.16 | 6.16 | 73,100 |
| Sep 10, 2024 | 6.19 | 6.22 | 5.35 | 6.08 | 6.08 | 137,300 |
| Sep 9, 2024 | 6.64 | 6.64 | 5.90 | 6.21 | 6.21 | 285,000 |
| Sep 6, 2024 | 6.04 | 6.18 | 5.68 | 5.96 | 5.96 | 74,500 |
| Sep 5, 2024 | 6.25 | 6.41 | 5.88 | 6.01 | 6.01 | 127,100 |
| Sep 4, 2024 | 6.73 | 6.97 | 6.06 | 6.23 | 6.23 | 268,400 |
| Sep 3, 2024 | 5.56 | 6.83 | 5.56 | 6.75 | 6.75 | 577,800 |
| Aug 30, 2024 | 5.59 | 5.59 | 5.31 | 5.46 | 5.46 | 139,300 |
| Aug 29, 2024 | 5.46 | 5.60 | 4.80 | 5.48 | 5.48 | 269,000 |
| Aug 28, 2024 | 5.47 | 5.75 | 5.10 | 5.39 | 5.39 | 217,600 |
| Aug 27, 2024 | 6.12 | 6.45 | 5.53 | 5.60 | 5.60 | 447,300 |
| Aug 26, 2024 | 6.31 | 6.75 | 5.87 | 6.20 | 6.20 | 689,300 |
| Aug 23, 2024 | 6.36 | 6.79 | 5.62 | 6.37 | 6.37 | 1,860,500 |
| Aug 22, 2024 | 6.17 | 9.44 | 5.30 | 7.17 | 7.17 | 68,388,600 |
| Aug 21, 2024 | 3.80 | 3.95 | 3.59 | 3.75 | 3.75 | 87,800 |
| Aug 20, 2024 | 4.30 | 4.30 | 3.70 | 3.76 | 3.76 | 34,600 |
| Aug 19, 2024 | 3.77 | 4.14 | 3.77 | 4.10 | 4.10 | 30,900 |
| Aug 16, 2024 | 3.65 | 3.90 | 3.65 | 3.77 | 3.77 | 13,700 |
| Aug 15, 2024 | 3.53 | 3.78 | 3.49 | 3.65 | 3.65 | 47,800 |
| Aug 14, 2024 | 3.75 | 3.93 | 3.39 | 3.55 | 3.55 | 161,300 |
| Aug 13, 2024 | 3.58 | 3.75 | 3.55 | 3.75 | 3.75 | 13,000 |
| Aug 12, 2024 | 3.72 | 3.75 | 3.58 | 3.58 | 3.58 | 4,000 |
| Aug 9, 2024 | 3.50 | 3.69 | 3.45 | 3.60 | 3.60 | 10,700 |
| Aug 8, 2024 | 3.40 | 3.50 | 3.37 | 3.42 | 3.42 | 7,400 |
| Aug 7, 2024 | 3.43 | 3.51 | 3.30 | 3.30 | 3.30 | 3,600 |
| Aug 6, 2024 | 3.30 | 3.41 | 3.25 | 3.27 | 3.27 | 16,000 |
| Aug 5, 2024 | 3.39 | 3.40 | 3.20 | 3.21 | 3.21 | 11,300 |
| Aug 2, 2024 | 3.69 | 3.73 | 3.41 | 3.46 | 3.46 | 11,600 |
| Aug 1, 2024 | 3.65 | 3.75 | 3.60 | 3.70 | 3.70 | 5,100 |
| Jul 31, 2024 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | 3,100 |
| Jul 30, 2024 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | 6,000 |
| Jul 29, 2024 | 3.58 | 3.64 | 3.50 | 3.57 | 3.57 | 7,500 |
| Jul 26, 2024 | 3.59 | 3.63 | 3.53 | 3.55 | 3.55 | 6,400 |
| Jul 25, 2024 | 3.57 | 3.65 | 3.50 | 3.60 | 3.60 | 36,600 |
| Jul 24, 2024 | 3.38 | 3.58 | 3.38 | 3.54 | 3.54 | 7,800 |
| Jul 23, 2024 | 3.49 | 3.60 | 3.40 | 3.51 | 3.51 | 7,300 |
| Jul 22, 2024 | 3.50 | 3.66 | 3.50 | 3.50 | 3.50 | 3,100 |
| Jul 19, 2024 | 3.60 | 3.62 | 3.53 | 3.55 | 3.55 | 3,800 |
| Jul 18, 2024 | 3.61 | 3.67 | 3.50 | 3.50 | 3.50 | 22,100 |
| Jul 17, 2024 | 3.58 | 3.69 | 3.57 | 3.57 | 3.57 | 34,900 |
| Jul 16, 2024 | 3.33 | 3.68 | 3.32 | 3.62 | 3.62 | 35,200 |
| Jul 15, 2024 | 3.38 | 3.70 | 3.32 | 3.35 | 3.35 | 9,700 |
| Jul 12, 2024 | 3.24 | 3.47 | 3.24 | 3.38 | 3.38 | 22,400 |
| Jul 11, 2024 | 3.50 | 3.50 | 3.26 | 3.29 | 3.29 | 10,900 |
| Jul 10, 2024 | 3.35 | 3.45 | 3.32 | 3.32 | 3.32 | 6,400 |
| Jul 9, 2024 | 3.29 | 3.45 | 3.27 | 3.35 | 3.35 | 14,200 |
| Jul 8, 2024 | 3.20 | 3.34 | 3.19 | 3.33 | 3.33 | 11,200 |
| Jul 5, 2024 | 3.14 | 3.44 | 3.14 | 3.21 | 3.21 | 3,700 |
| Jul 3, 2024 | 3.35 | 3.40 | 3.20 | 3.23 | 3.23 | 24,800 |
| Jul 2, 2024 | 3.50 | 3.60 | 3.33 | 3.33 | 3.33 | 35,200 |
| Jul 1, 2024 | 3.50 | 3.62 | 3.42 | 3.48 | 3.48 | 17,700 |
| Jun 28, 2024 | 3.40 | 3.64 | 3.38 | 3.47 | 3.47 | 13,100 |
| Jun 27, 2024 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | 5,500 |
| Jun 26, 2024 | 3.44 | 3.53 | 3.25 | 3.35 | 3.35 | 15,100 |
| Jun 25, 2024 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 5,300 |
| Jun 24, 2024 | 3.22 | 3.37 | 3.19 | 3.33 | 3.33 | 12,100 |
| Jun 21, 2024 | 3.18 | 3.25 | 3.12 | 3.22 | 3.22 | 16,400 |
| Jun 20, 2024 | 3.03 | 3.19 | 3.03 | 3.12 | 3.12 | 19,200 |
| Jun 18, 2024 | 3.07 | 3.22 | 3.07 | 3.11 | 3.11 | 27,500 |
| Jun 17, 2024 | 3.22 | 3.33 | 3.16 | 3.16 | 3.16 | 21,600 |
| Jun 14, 2024 | 3.25 | 3.34 | 3.21 | 3.33 | 3.33 | 38,200 |
| Jun 13, 2024 | 3.54 | 3.59 | 3.43 | 3.50 | 3.50 | 27,700 |
| Jun 12, 2024 | 3.56 | 3.64 | 3.51 | 3.60 | 3.60 | 45,100 |
| Jun 11, 2024 | 3.64 | 3.78 | 3.50 | 3.70 | 3.70 | 18,400 |
| Jun 10, 2024 | 3.79 | 3.88 | 3.60 | 3.73 | 3.73 | 21,200 |
| Jun 7, 2024 | 3.58 | 3.77 | 3.58 | 3.75 | 3.75 | 6,100 |
| Jun 6, 2024 | 3.48 | 3.76 | 3.45 | 3.68 | 3.68 | 26,500 |
| Jun 5, 2024 | 3.50 | 3.58 | 3.39 | 3.50 | 3.50 | 22,600 |
| Jun 4, 2024 | 3.40 | 3.63 | 3.40 | 3.50 | 3.50 | 18,000 |
| Jun 3, 2024 | 3.53 | 3.73 | 3.25 | 3.43 | 3.43 | 50,500 |
| May 31, 2024 | 3.67 | 3.99 | 3.43 | 3.48 | 3.48 | 37,400 |
| May 30, 2024 | 3.76 | 3.86 | 3.65 | 3.70 | 3.70 | 29,200 |
| May 29, 2024 | 3.96 | 4.03 | 3.77 | 3.77 | 3.77 | 80,900 |
| May 28, 2024 | 4.13 | 4.31 | 4.10 | 4.14 | 4.14 | 28,700 |
| May 24, 2024 | 4.07 | 4.43 | 4.02 | 4.17 | 4.17 | 27,300 |
| May 23, 2024 | 4.46 | 4.70 | 4.04 | 4.07 | 4.07 | 74,600 |
| May 22, 2024 | 4.23 | 4.59 | 4.18 | 4.44 | 4.44 | 54,700 |
| May 21, 2024 | 4.60 | 4.75 | 4.10 | 4.21 | 4.21 | 148,500 |
| May 20, 2024 | 5.24 | 5.55 | 4.50 | 4.56 | 4.56 | 145,800 |
| May 17, 2024 | 5.59 | 6.30 | 5.21 | 5.53 | 5.53 | 98,400 |
| May 16, 2024 | 6.50 | 6.60 | 5.36 | 5.36 | 5.36 | 129,200 |
| May 15, 2024 | 7.14 | 7.24 | 6.69 | 6.79 | 6.79 | 35,400 |
| May 14, 2024 | 6.98 | 7.39 | 6.80 | 7.11 | 7.11 | 98,100 |
| May 13, 2024 | 6.37 | 7.14 | 6.37 | 6.90 | 6.90 | 60,100 |
| May 10, 2024 | 7.36 | 7.64 | 6.20 | 6.39 | 6.39 | 101,200 |
| May 9, 2024 | 7.49 | 7.77 | 7.16 | 7.31 | 7.31 | 99,900 |
| May 8, 2024 | 7.35 | 7.65 | 7.05 | 7.48 | 7.48 | 57,400 |
| May 7, 2024 | 7.25 | 7.54 | 6.90 | 7.54 | 7.54 | 56,800 |
| May 6, 2024 | 6.52 | 7.44 | 6.51 | 7.21 | 7.21 | 109,200 |
| May 3, 2024 | 6.54 | 6.97 | 6.35 | 6.63 | 6.63 | 69,600 |
| May 2, 2024 | 6.04 | 6.74 | 5.83 | 6.68 | 6.68 | 118,200 |
| May 1, 2024 | 6.99 | 7.10 | 5.64 | 5.80 | 5.80 | 142,400 |
| Apr 30, 2024 | 7.03 | 7.60 | 6.93 | 7.10 | 7.10 | 139,800 |
| Apr 29, 2024 | 6.49 | 7.40 | 6.41 | 6.99 | 6.99 | 267,000 |
| Apr 26, 2024 | 5.08 | 6.22 | 5.04 | 6.15 | 6.15 | 190,600 |
| Apr 25, 2024 | 4.97 | 5.00 | 4.71 | 4.81 | 4.81 | 17,100 |
| Apr 24, 2024 | 5.12 | 5.12 | 4.70 | 4.95 | 4.95 | 15,700 |
| Apr 23, 2024 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 28,700 |
| Apr 22, 2024 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | 17,000 |
| Apr 19, 2024 | 5.25 | 5.30 | 5.03 | 5.19 | 5.19 | 22,200 |
| Apr 18, 2024 | 5.99 | 6.50 | 4.95 | 5.19 | 5.19 | 203,800 |
| 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 |
Related Tickers
CVU CPI Aerostructures, Inc.
3.2500
+2.85%
KWE KWESST Micro Systems Inc.
0.1450
+3.13%
ISSC Innovative Solutions and Support, Inc.
7.33
-0.14%
SIDU Sidus Space, Inc.
2.4600
+4.68%
RDW Redwire Corporation
8.52
+0.47%
DRS Leonardo DRS, Inc.
28.72
-0.45%
BYRN Byrna Technologies Inc.
16.61
+8.92%
TGI Triumph Group, Inc.
15.01
+0.13%
PRZO ParaZero Technologies Ltd.
0.6590
-1.52%
MNTS Momentus Inc.
0.6735
+2.25%