$7.20 +0.10 (%) Alteva - AMEX

Nov. 21, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTV historical data

Date Open High Low Close Volume
11/21/20147.037.207.027.2015,972
11/20/20146.997.256.997.1022,774
11/19/20147.207.247.067.083,100
11/18/20147.227.287.217.289,303
11/17/20147.107.297.097.285,116
11/14/20147.057.197.057.103,866
11/13/20147.227.307.057.0521,018
11/12/20147.147.307.127.2612,985
11/11/20147.007.257.007.1542,081
11/10/20147.067.157.057.059,132
11/7/20147.067.157.007.1230,314
11/6/20147.067.167.057.167,788
11/5/20147.047.127.047.071,180
11/4/20147.067.177.057.072,230
11/3/20147.117.177.077.125,329
10/31/20147.007.177.007.1619,704
10/30/20147.107.186.267.149,246
10/29/20147.067.197.067.181,863
10/28/20147.157.207.057.1129,666
10/27/20146.977.306.977.1935,101
10/24/20147.097.157.047.0675,910
10/23/20147.047.167.027.0418,388
10/22/20147.067.167.007.166,047
10/21/20146.987.166.987.1625,698
10/20/20147.087.117.007.0111,196
10/17/20147.127.157.007.005,263
10/16/20147.067.307.047.156,423
10/15/20147.407.407.087.216,383
10/14/20147.167.307.117.303,646
10/13/20146.987.286.987.285,377
10/10/20147.007.067.007.068,446
10/9/20147.107.107.087.082,495
10/8/20147.017.207.007.205,028
10/7/20146.907.146.907.119,147
10/6/20147.117.196.997.0520,408
10/3/20147.067.137.067.114,507
10/2/20147.067.177.017.0610,521
10/1/20147.117.197.027.0717,813
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
  • Showing 1-100 of 456 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center