$7.06 +0.13 (%) Alteva - AMEX

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTV historical data

Date Open High Low Close Volume
9/30/20146.987.106.967.0626,298
9/29/20147.087.176.906.9330,005
9/26/20147.137.207.137.169,019
9/25/20147.207.257.207.205,933
9/24/20147.217.257.207.256,533
9/23/20147.357.407.207.237,181
9/22/20147.467.497.057.3141,428
9/19/20147.437.497.437.487,422
9/18/20147.387.497.387.4417,647
9/17/20147.387.457.387.4217,125
9/16/20147.467.497.457.4510,166
9/15/20147.427.477.427.4520,596
9/12/20147.477.477.457.464,392
9/11/20147.387.527.387.528,092
9/10/20147.467.557.457.459,561
9/9/20147.467.567.327.486,202
9/8/20147.557.567.487.5210,492
9/5/20147.457.587.457.569,175
9/4/20147.407.607.317.5527,749
9/3/20147.387.407.307.3725,604
9/2/20147.517.567.357.4032,086
8/29/20147.157.507.157.4551,786
8/28/20147.307.407.167.2611,598
8/27/20147.107.577.007.43164,361
8/26/20145.537.405.306.88231,047
8/25/20145.545.585.255.2952,620
8/22/20145.645.705.485.4845,926
8/21/20145.605.625.575.576,685
8/20/20145.565.605.355.6015,804
8/19/20145.665.665.495.582,675
8/18/20145.655.715.505.6518,669
8/15/20145.705.745.345.5167,936
8/14/20145.685.875.515.6219,951
8/13/20146.106.275.625.8334,010
8/12/20146.356.355.796.1259,781
8/11/20146.006.245.405.9139,233
8/8/20146.136.215.936.0415,606
8/7/20146.356.366.086.0837,911
8/6/20146.166.456.026.2533,515
8/5/20146.336.396.156.2316,217
8/4/20146.406.606.156.4314,199
8/1/20146.366.506.216.3817,568
7/31/20146.436.556.306.3819,162
7/30/20146.286.596.286.4021,266
7/29/20146.486.496.276.363,609
7/28/20146.406.606.206.4030,094
7/25/20146.536.536.246.3317,121
7/24/20146.486.586.466.4613,394
7/23/20146.656.696.266.4620,142
7/22/20146.766.856.406.5455,798
7/21/20146.857.056.766.7630,303
7/18/20146.736.906.636.8823,663
7/17/20146.626.986.376.7344,757
7/16/20146.686.756.496.7511,835
7/15/20146.706.826.566.564,585
7/14/20146.406.816.406.7012,512
7/11/20146.776.906.606.6026,958
7/10/20146.856.856.586.609,537
7/9/20146.786.946.786.8110,052
7/8/20146.826.986.786.7814,165
7/7/20146.947.046.906.957,124
7/3/20146.867.036.867.0010,793
7/2/20146.997.046.806.9319,712
7/1/20146.957.046.826.9531,150
6/30/20147.007.156.806.9030,378
6/27/20147.297.296.787.0522,272
6/26/20147.187.257.087.2215,538
6/25/20147.177.297.107.2981,320
6/24/20147.087.327.087.0916,373
6/23/20147.057.367.007.1030,838
6/20/20147.227.397.007.2530,746
6/19/20147.267.266.917.1726,841
6/18/20147.257.307.047.1852,024
6/17/20147.077.347.037.2522,043
6/16/20147.127.336.987.1444,521
6/13/20147.027.147.017.028,376
6/12/20147.367.367.147.251,594
6/11/20147.147.417.097.301,866
6/10/20147.297.357.147.163,185
6/9/20147.007.227.007.227,703
6/6/20147.007.257.007.0418,721
6/5/20146.957.186.917.0529,464
6/4/20146.947.516.947.3430,382
6/3/20146.967.256.967.1110,314
6/2/20147.037.147.007.039,721
5/30/20147.117.166.987.0526,769
5/29/20146.957.116.787.0619,703
5/28/20146.987.146.817.0243,859
5/27/20146.857.006.766.9050,676
5/23/20146.897.006.756.8510,667
5/22/20146.726.866.726.8412,549
5/21/20146.856.886.696.805,979
5/20/20146.826.886.776.774,559
5/19/20146.997.006.856.904,761
5/16/20146.826.986.666.9811,112
5/15/20146.636.986.636.946,280
5/14/20146.846.996.836.967,256
5/13/20146.846.986.676.8431,668
5/12/20146.936.986.626.8550,649
5/9/20146.986.986.506.8242,093
  • Showing 1-100 of 418 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center