UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.56 +0.57 (+0.72%) GOLD FUTURES
2,351.50 +29.20 (+1.26%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,002.82 +840.79 (+1.71%)
AI Transportation Acquisition Corp (AITR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 10.32 | 10.33 | 10.32 | 10.32 | 10.32 | 50,824 |
| 08 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 07 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 13,300 |
| 06 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 03 May 2024 | 10.32 | 10.32 | 10.31 | 10.32 | 10.32 | 23,100 |
| 02 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 01 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2,000 |
| 30 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 900 |
| 29 Apr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 1,600 |
| 26 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
| 25 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3,600 |
| 24 Apr 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 10,300 |
| 23 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6,400 |
| 22 Apr 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 5,300 |
| 19 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 300 |
| 18 Apr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 1,800 |
| 17 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 29,400 |
| 16 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,800 |
| 15 Apr 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 12,400 |
| 12 Apr 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 18,500 |
| 11 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
| 10 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4,800 |
| 09 Apr 2024 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 3,700 |
| 08 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2,900 |
| 05 Apr 2024 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 15,200 |
| 04 Apr 2024 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 10,700 |
| 03 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,200 |
| 02 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2,300 |
| 01 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 800 |
| 28 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4,200 |
| 27 Mar 2024 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 6,200 |
| 26 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 22,900 |
| 25 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,000 |
| 22 Mar 2024 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 54,000 |
| 21 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11,600 |
| 20 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 25,400 |
| 19 Mar 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 2,900 |
| 18 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3,700 |
| 15 Mar 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 1,400 |
| 14 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
| 13 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
| 12 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 300 |
| 11 Mar 2024 | 10.28 | 10.31 | 10.28 | 10.31 | 10.31 | 2,200 |
| 08 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 50,600 |
| 07 Mar 2024 | 10.26 | 10.32 | 10.26 | 10.26 | 10.26 | 398,300 |
| 06 Mar 2024 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 149,300 |
| 05 Mar 2024 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | 44,300 |
| 04 Mar 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 160,100 |
| 01 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 600 |
| 29 Feb 2024 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 19,000 |
| 28 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 1,800 |
| 27 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 1,300 |
| 26 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 6,400 |
| 23 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 8,900 |
| 22 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 6,000 |
| 21 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 5,100 |
| 20 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 16 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,400 |
| 15 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
| 14 Feb 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 15,000 |
| 13 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,300 |
| 12 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 09 Feb 2024 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 15,300 |
| 08 Feb 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 12,500 |
| 07 Feb 2024 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 5,500 |
| 06 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 40,800 |
| 05 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 02 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 01 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4,200 |
| 31 Jan 2024 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 121,300 |
| 30 Jan 2024 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | 17,300 |
| 29 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 800 |
| 26 Jan 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 27,300 |
| 25 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 Jan 2024 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 163,800 |
| 23 Jan 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 7,400 |
| 22 Jan 2024 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 90,200 |
| 19 Jan 2024 | 10.20 | 10.24 | 10.20 | 10.21 | 10.21 | 577,700 |
| 18 Jan 2024 | 10.19 | 10.21 | 10.19 | 10.20 | 10.20 | 32,600 |
| 17 Jan 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 149,100 |
| 16 Jan 2024 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 347,600 |
| 12 Jan 2024 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 5,800 |
| 11 Jan 2024 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | 119,400 |
| 10 Jan 2024 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | 188,900 |
| 09 Jan 2024 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 251,400 |
| 08 Jan 2024 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | 584,000 |
| 05 Jan 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 225,500 |
| 04 Jan 2024 | 10.16 | 10.20 | 10.15 | 10.18 | 10.18 | 685,300 |
| 03 Jan 2024 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 60,300 |
| 02 Jan 2024 | 10.12 | 10.14 | 10.11 | 10.14 | 10.14 | 779,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.