NasdaqCM - Delayed Quote USD

AI Transportation Acquisition Corp (AITR)

10.83

+0.03

+(0.28%)

At close: January 21 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	10.83	10.83	10.83	10.83	10.83	400
Jan 17, 2025	10.80	10.80	10.80	10.80	10.80	200
Jan 16, 2025	10.78	10.78	10.78	10.78	10.78	-
Jan 15, 2025	10.78	10.78	10.78	10.78	10.78	-
Jan 14, 2025	10.78	10.78	10.78	10.78	10.78	-
Jan 13, 2025	10.78	10.80	10.78	10.78	10.78	2,900
Jan 10, 2025	10.75	10.75	10.75	10.75	10.75	-
Jan 8, 2025	10.75	10.75	10.75	10.75	10.75	-
Jan 7, 2025	10.75	10.75	10.75	10.75	10.75	-
Jan 6, 2025	10.75	10.75	10.75	10.75	10.75	-
Jan 3, 2025	10.75	10.75	10.75	10.75	10.75	-
Jan 2, 2025	10.73	10.75	10.73	10.75	10.75	219,700
Dec 31, 2024	10.75	10.75	10.74	10.75	10.75	4,600
Dec 30, 2024	10.78	10.78	10.78	10.78	10.78	900
Dec 27, 2024	10.75	10.75	10.75	10.75	10.75	100
Dec 26, 2024	10.71	10.73	10.71	10.73	10.73	1,100
Dec 24, 2024	10.74	10.74	10.74	10.74	10.74	-
Dec 23, 2024	10.74	10.74	10.74	10.74	10.74	-
Dec 20, 2024	10.74	10.74	10.74	10.74	10.74	-
Dec 19, 2024	10.74	10.74	10.74	10.74	10.74	200
Dec 18, 2024	10.75	10.75	10.72	10.72	10.72	155,400
Dec 17, 2024	10.70	10.70	10.70	10.70	10.70	-
Dec 16, 2024	10.70	10.70	10.70	10.70	10.70	-
Dec 13, 2024	10.70	10.70	10.70	10.70	10.70	-
Dec 12, 2024	10.70	10.70	10.70	10.70	10.70	-
Dec 11, 2024	10.70	10.70	10.69	10.70	10.70	2,100
Dec 10, 2024	10.72	10.72	10.68	10.69	10.69	13,500
Dec 9, 2024	10.72	10.72	10.72	10.72	10.72	800
Dec 6, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 5, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 4, 2024	10.66	10.68	10.66	10.66	10.66	44,100
Dec 3, 2024	10.66	10.66	10.66	10.66	10.66	2,800
Dec 2, 2024	10.66	10.67	10.66	10.67	10.67	39,400
Nov 29, 2024	10.65	10.66	10.65	10.66	10.66	80,500
Nov 27, 2024	10.63	10.63	10.63	10.63	10.63	300
Nov 26, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 25, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 22, 2024	10.60	10.60	10.60	10.60	10.60	400
Nov 21, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 20, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 19, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 18, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 15, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 14, 2024	10.55	10.60	10.55	10.60	10.60	61,000
Nov 13, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 12, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 11, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 8, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 7, 2024	10.54	10.54	10.54	10.54	10.54	1,100
Nov 6, 2024	10.59	10.59	10.50	10.52	10.52	31,800
Nov 5, 2024	10.55	10.56	10.52	10.56	10.56	141,800
Nov 4, 2024	10.53	10.55	10.53	10.55	10.55	4,600
Nov 1, 2024	10.54	10.55	10.54	10.54	10.54	113,900
Oct 31, 2024	10.54	10.54	10.53	10.53	10.53	400
Oct 30, 2024	10.56	10.56	10.54	10.54	10.54	400
Oct 29, 2024	10.53	10.53	10.53	10.53	10.53	50,200
Oct 28, 2024	10.56	10.56	10.56	10.56	10.56	325,800
Oct 25, 2024	10.56	10.56	10.56	10.56	10.56	288,300
Oct 24, 2024	10.56	10.56	10.55	10.56	10.56	64,900
Oct 23, 2024	10.55	10.56	10.55	10.56	10.56	29,100
Oct 22, 2024	10.55	10.55	10.55	10.55	10.55	13,400
Oct 21, 2024	10.55	10.55	10.55	10.55	10.55	28,000
Oct 18, 2024	10.55	10.57	10.55	10.56	10.56	354,100
Oct 17, 2024	10.54	10.55	10.54	10.55	10.55	68,700
Oct 16, 2024	10.54	10.54	10.54	10.54	10.54	13,600
Oct 15, 2024	10.54	10.54	10.54	10.54	10.54	5,400
Oct 14, 2024	10.54	10.55	10.51	10.54	10.54	10,900
Oct 11, 2024	10.54	10.54	10.54	10.54	10.54	5,200
Oct 10, 2024	10.54	10.54	10.54	10.54	10.54	5,600
Oct 9, 2024	10.54	10.55	10.54	10.55	10.55	75,400
Oct 8, 2024	10.54	10.54	10.54	10.54	10.54	4,600
Oct 7, 2024	10.54	10.54	10.54	10.54	10.54	5,700
Oct 4, 2024	10.51	10.51	10.51	10.51	10.51	5,200
Oct 3, 2024	10.49	10.51	10.49	10.51	10.51	115,700
Oct 2, 2024	10.49	10.49	10.49	10.49	10.49	3,100
Oct 1, 2024	10.48	10.48	10.48	10.48	10.48	3,200
Sep 30, 2024	10.48	10.48	10.48	10.48	10.48	3,300
Sep 27, 2024	10.48	10.48	10.48	10.48	10.48	3,500
Sep 26, 2024	10.48	10.49	10.48	10.48	10.48	15,600
Sep 25, 2024	10.48	10.48	10.48	10.48	10.48	3,800
Sep 24, 2024	10.48	10.48	10.48	10.48	10.48	5,100
Sep 23, 2024	10.48	10.48	10.48	10.48	10.48	100
Sep 20, 2024	10.48	10.48	10.48	10.48	10.48	200
Sep 19, 2024	10.46	10.48	10.46	10.48	10.48	400
Sep 18, 2024	10.48	10.48	10.48	10.48	10.48	1,400
Sep 17, 2024	10.47	10.48	10.47	10.48	10.48	900
Sep 16, 2024	10.48	10.48	10.47	10.47	10.47	600
Sep 13, 2024	10.48	10.48	10.48	10.48	10.48	700
Sep 12, 2024	10.46	10.48	10.46	10.48	10.48	144,800
Sep 11, 2024	10.46	10.46	10.46	10.46	10.46	100
Sep 10, 2024	10.45	10.46	10.45	10.46	10.46	11,200
Sep 9, 2024	10.45	10.45	10.45	10.45	10.45	300
Sep 6, 2024	10.45	10.45	10.45	10.45	10.45	900
Sep 5, 2024	10.45	10.45	10.45	10.45	10.45	1,800
Sep 4, 2024	10.45	10.45	10.45	10.45	10.45	59,800
Sep 3, 2024	10.45	10.45	10.45	10.45	10.45	13,900
Aug 30, 2024	10.44	10.44	10.44	10.44	10.44	-
Aug 29, 2024	10.44	10.44	10.44	10.44	10.44	10,500
Aug 28, 2024	10.43	10.43	10.42	10.43	10.43	84,900
Aug 27, 2024	10.42	10.43	10.42	10.43	10.43	1,800
Aug 26, 2024	10.42	10.42	10.42	10.42	10.42	-
Aug 23, 2024	10.42	10.42	10.42	10.42	10.42	5,300
Aug 22, 2024	10.41	10.42	10.41	10.42	10.42	302,100
Aug 21, 2024	10.41	10.42	10.41	10.42	10.42	1,100
Aug 20, 2024	10.41	10.41	10.41	10.41	10.41	400
Aug 19, 2024	10.41	10.41	10.41	10.41	10.41	400
Aug 16, 2024	10.42	10.42	10.41	10.41	10.41	700
Aug 15, 2024	10.41	10.41	10.41	10.41	10.41	800
Aug 14, 2024	10.42	10.42	10.42	10.42	10.42	3,300
Aug 13, 2024	10.41	10.41	10.41	10.41	10.41	2,100
Aug 12, 2024	10.42	10.42	10.40	10.40	10.40	7,900
Aug 9, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 8, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 7, 2024	10.40	10.40	10.40	10.40	10.40	100
Aug 6, 2024	10.41	10.41	10.41	10.41	10.41	-
Aug 5, 2024	10.40	10.41	10.40	10.41	10.41	4,100
Aug 2, 2024	10.41	10.41	10.40	10.40	10.40	91,200
Aug 1, 2024	10.40	10.41	10.40	10.41	10.41	25,700
Jul 31, 2024	10.40	10.40	10.40	10.40	10.40	1,100
Jul 30, 2024	10.40	10.40	10.40	10.40	10.40	100
Jul 29, 2024	10.38	10.38	10.38	10.38	10.38	200
Jul 26, 2024	10.36	10.38	10.36	10.37	10.37	2,700
Jul 25, 2024	10.36	10.36	10.36	10.36	10.36	400
Jul 24, 2024	10.36	10.36	10.36	10.36	10.36	-
Jul 23, 2024	10.36	10.37	10.36	10.36	10.36	1,100
Jul 22, 2024	10.35	10.37	10.35	10.37	10.37	600
Jul 19, 2024	10.36	10.37	10.36	10.37	10.37	300
Jul 18, 2024	10.40	10.40	10.36	10.36	10.36	300
Jul 17, 2024	10.33	10.33	10.33	10.33	10.33	100
Jul 16, 2024	10.36	10.39	10.36	10.38	10.38	4,500
Jul 15, 2024	10.36	10.36	10.36	10.36	10.36	200
Jul 12, 2024	10.36	10.37	10.33	10.37	10.37	2,600
Jul 11, 2024	10.36	10.36	10.36	10.36	10.36	2,100
Jul 10, 2024	10.35	10.35	10.35	10.35	10.35	900
Jul 9, 2024	10.36	10.36	10.36	10.36	10.36	-
Jul 8, 2024	10.36	10.36	10.36	10.36	10.36	500
Jul 5, 2024	10.35	10.36	10.35	10.36	10.36	9,100
Jul 3, 2024	10.35	10.35	10.35	10.35	10.35	-
Jul 2, 2024	10.35	10.35	10.35	10.35	10.35	4,700
Jul 1, 2024	10.35	10.35	10.35	10.35	10.35	5,100
Jun 28, 2024	10.35	10.35	10.35	10.35	10.35	2,800
Jun 27, 2024	10.35	10.35	10.35	10.35	10.35	500
Jun 26, 2024	10.36	10.36	10.35	10.36	10.36	3,000
Jun 25, 2024	10.36	10.36	10.36	10.36	10.36	-
Jun 24, 2024	10.35	10.36	10.35	10.36	10.36	2,100
Jun 21, 2024	10.35	10.35	10.35	10.35	10.35	400
Jun 20, 2024	10.35	10.35	10.35	10.35	10.35	500
Jun 18, 2024	10.35	10.35	10.35	10.35	10.35	2,000
Jun 17, 2024	10.34	10.35	10.34	10.35	10.35	125,100
Jun 14, 2024	10.35	10.35	10.34	10.34	10.34	6,200
Jun 13, 2024	10.35	10.35	10.35	10.35	10.35	19,800
Jun 12, 2024	10.36	10.36	10.35	10.35	10.35	206,300
Jun 11, 2024	10.36	10.36	10.36	10.36	10.36	100
Jun 10, 2024	10.36	10.36	10.35	10.36	10.36	9,000
Jun 7, 2024	10.36	10.36	10.35	10.35	10.35	5,200
Jun 6, 2024	10.36	10.36	10.36	10.36	10.36	-
Jun 5, 2024	10.37	10.37	10.36	10.36	10.36	9,500
Jun 4, 2024	10.35	10.36	10.35	10.36	10.36	11,900
Jun 3, 2024	10.35	10.35	10.35	10.35	10.35	6,400
May 31, 2024	10.35	10.35	10.35	10.35	10.35	-
May 30, 2024	10.35	10.35	10.35	10.35	10.35	100
May 29, 2024	10.35	10.35	10.35	10.35	10.35	12,900
May 28, 2024	10.35	10.35	10.34	10.34	10.34	700
May 24, 2024	10.34	10.34	10.32	10.32	10.32	14,100
May 23, 2024	10.34	10.34	10.34	10.34	10.34	8,100
May 22, 2024	10.34	10.34	10.34	10.34	10.34	3,800
May 21, 2024	10.33	10.33	10.33	10.33	10.33	600
May 20, 2024	10.35	10.35	10.33	10.33	10.33	1,100
May 17, 2024	10.33	10.33	10.33	10.33	10.33	-
May 16, 2024	10.33	10.33	10.33	10.33	10.33	1,000
May 15, 2024	10.33	10.34	10.33	10.33	10.33	800
May 14, 2024	10.33	10.33	10.33	10.33	10.33	1,700
May 13, 2024	10.33	10.33	10.33	10.33	10.33	4,900
May 10, 2024	10.32	10.32	10.32	10.32	10.32	100
May 9, 2024	10.32	10.33	10.32	10.32	10.32	50,800
May 8, 2024	10.32	10.32	10.32	10.32	10.32	-
May 7, 2024	10.32	10.32	10.32	10.32	10.32	13,300
May 6, 2024	10.32	10.32	10.32	10.32	10.32	-
May 3, 2024	10.32	10.32	10.31	10.32	10.32	23,100
May 2, 2024	10.31	10.31	10.31	10.31	10.31	-
May 1, 2024	10.31	10.31	10.31	10.31	10.31	2,000
Apr 30, 2024	10.31	10.31	10.31	10.31	10.31	900
Apr 29, 2024	10.30	10.31	10.30	10.31	10.31	1,600
Apr 26, 2024	10.31	10.31	10.31	10.31	10.31	100
Apr 25, 2024	10.30	10.30	10.30	10.30	10.30	3,600
Apr 24, 2024	10.31	10.31	10.30	10.30	10.30	10,300
Apr 23, 2024	10.30	10.30	10.30	10.30	10.30	6,400
Apr 22, 2024	10.31	10.31	10.30	10.30	10.30	5,300
Apr 19, 2024	10.31	10.31	10.31	10.31	10.31	300
Apr 18, 2024	10.30	10.31	10.30	10.31	10.31	1,800
Apr 17, 2024	10.30	10.30	10.30	10.30	10.30	29,400
Apr 16, 2024	10.30	10.30	10.30	10.30	10.30	1,800
Apr 15, 2024	10.30	10.30	10.29	10.29	10.29	12,400
Apr 12, 2024	10.28	10.30	10.28	10.30	10.30	18,500
Apr 11, 2024	10.28	10.28	10.28	10.28	10.28	100
Apr 10, 2024	10.28	10.28	10.28	10.28	10.28	4,800
Apr 9, 2024	10.29	10.29	10.28	10.28	10.28	3,700
Apr 8, 2024	10.29	10.29	10.29	10.29	10.29	2,900
Apr 5, 2024	10.28	10.29	10.28	10.28	10.28	15,200
Apr 4, 2024	10.28	10.28	10.27	10.28	10.28	10,700
Apr 3, 2024	10.28	10.28	10.28	10.28	10.28	3,200
Apr 2, 2024	10.28	10.28	10.28	10.28	10.28	2,300
Apr 1, 2024	10.28	10.28	10.28	10.28	10.28	800
Mar 28, 2024	10.28	10.28	10.28	10.28	10.28	4,200
Mar 27, 2024	10.29	10.29	10.28	10.28	10.28	6,200
Mar 26, 2024	10.28	10.28	10.28	10.28	10.28	22,900
Mar 25, 2024	10.28	10.28	10.28	10.28	10.28	3,000
Mar 22, 2024	10.29	10.29	10.28	10.28	10.28	54,000
Mar 21, 2024	10.30	10.30	10.30	10.30	10.30	11,600
Mar 20, 2024	10.30	10.30	10.30	10.30	10.30	25,400
Mar 19, 2024	10.28	10.30	10.28	10.30	10.30	2,900
Mar 18, 2024	10.28	10.28	10.28	10.28	10.28	3,700
Mar 15, 2024	10.30	10.30	10.28	10.28	10.28	1,400
Mar 14, 2024	10.29	10.29	10.29	10.29	10.29	200
Mar 13, 2024	10.29	10.29	10.29	10.29	10.29	100
Mar 12, 2024	10.28	10.28	10.28	10.28	10.28	300
Mar 11, 2024	10.28	10.31	10.28	10.31	10.31	2,200
Mar 8, 2024	10.28	10.28	10.28	10.28	10.28	50,600
Mar 7, 2024	10.26	10.32	10.26	10.26	10.26	398,300
Mar 6, 2024	10.26	10.30	10.26	10.30	10.30	149,300
Mar 5, 2024	10.26	10.29	10.25	10.29	10.29	44,300
Mar 4, 2024	10.24	10.25	10.24	10.25	10.25	160,100
Mar 1, 2024	10.24	10.24	10.24	10.24	10.24	600
Feb 29, 2024	10.24	10.24	10.23	10.24	10.24	19,000
Feb 28, 2024	10.25	10.25	10.24	10.24	10.24	1,800
Feb 27, 2024	10.25	10.25	10.24	10.24	10.24	1,300
Feb 26, 2024	10.25	10.25	10.24	10.24	10.24	6,400
Feb 23, 2024	10.24	10.24	10.24	10.24	10.24	8,900
Feb 22, 2024	10.24	10.24	10.24	10.24	10.24	6,000
Feb 21, 2024	10.24	10.24	10.24	10.24	10.24	5,100
Feb 20, 2024	10.23	10.23	10.23	10.23	10.23	-
Feb 16, 2024	10.23	10.23	10.23	10.23	10.23	1,400
Feb 15, 2024	10.24	10.24	10.24	10.24	10.24	200
Feb 14, 2024	10.23	10.23	10.22	10.23	10.23	15,000
Feb 13, 2024	10.23	10.23	10.23	10.23	10.23	1,300
Feb 12, 2024	10.22	10.22	10.22	10.22	10.22	-
Feb 9, 2024	10.22	10.22	10.21	10.22	10.22	15,300
Feb 8, 2024	10.23	10.23	10.22	10.22	10.22	12,500
Feb 7, 2024	10.22	10.23	10.22	10.23	10.23	5,500
Feb 6, 2024	10.22	10.22	10.22	10.22	10.22	40,800
Feb 5, 2024	10.21	10.21	10.21	10.21	10.21	-
Feb 2, 2024	10.21	10.21	10.21	10.21	10.21	-
Feb 1, 2024	10.21	10.21	10.21	10.21	10.21	4,200
Jan 31, 2024	10.21	10.22	10.21	10.21	10.21	121,300
Jan 30, 2024	10.21	10.22	10.20	10.20	10.20	17,300
Jan 29, 2024	10.21	10.21	10.21	10.21	10.21	800
Jan 26, 2024	10.20	10.21	10.20	10.21	10.21	27,300
Jan 25, 2024	10.20	10.20	10.20	10.20	10.20	-
Jan 24, 2024	10.20	10.21	10.20	10.20	10.20	163,800
Jan 23, 2024	10.20	10.21	10.20	10.21	10.21	7,400
Jan 22, 2024	10.20	10.22	10.20	10.21	10.21	90,200

ANSC Agriculture & Natural Solutions Acquisition Corporation

10.51

0.00%

BACQ Bleichroeder Acquisition Corp. I

9.91

+0.05%

NTWOU Newbury Street II Acquisition Corp

9.99

+0.03%

LPBBU Launch Two Acquisition Corp.

10.06

0.00%

HSPTU Horizon Space Acquisition II Corp.

10.08

+0.04%

AFJK Aimei Health Technology Co., Ltd

10.75

0.00%

AEAE AltEnergy Acquisition Corp.

11.08

0.00%

ASPCU A SPAC III Acquisition Corp.

10.10

-0.59%

FTII FutureTech II Acquisition Corp.

11.99

+6.01%

LEGT Legato Merger Corp. III

10.33

+0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AI Transportation Acquisition Corp (AITR)

Related Tickers