$3.61 +0.26 (%) Alteva Inc - AMEX

Aug. 27, 2015 | 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
8/27/20153.403.613.363.618,148
8/26/20153.403.543.333.3510,208
8/25/20153.623.663.403.4013,534
8/24/20153.453.633.263.6133,613
8/21/20153.213.573.193.5043,751
8/20/20153.183.203.153.197,912
8/19/20153.153.293.153.2215,936
8/18/20153.153.203.153.168,957
8/17/20153.273.273.053.1213,018
8/14/20153.293.503.293.438,535
8/13/20153.253.383.253.296,408
8/12/20153.313.443.293.3718,194
8/11/20153.253.343.253.3312,157
8/10/20153.253.283.253.262,613
8/7/20153.253.443.253.3016,206
8/6/20153.503.503.203.2229,634
8/5/20153.613.693.533.537,254
8/4/20153.443.743.443.665,425
8/3/20153.703.703.473.505,255
7/31/20153.503.703.503.6618,792
7/30/20153.603.603.253.4217,800
7/29/20153.533.663.503.637,155
7/28/20153.633.743.633.6710,461
7/27/20153.553.713.473.688,839
7/24/20153.743.753.583.586,852
7/23/20153.823.823.653.6526,780
7/22/20153.863.983.823.828,756
7/21/20153.984.013.903.998,976
7/20/20153.904.053.904.029,588
7/17/20154.004.023.903.9328,110
7/16/20153.804.013.774.0070,630
7/15/20153.913.913.773.8131,864
7/14/20153.883.923.803.9021,787
7/13/20153.893.953.853.8814,579
7/10/20154.084.083.953.959,758
7/9/20154.064.063.944.0018,973
7/8/20154.194.193.944.1326,381
7/7/20154.204.203.914.1887,807
7/6/20154.204.254.124.1821,181
7/2/20154.444.443.874.31106,600
7/1/20154.184.744.074.36122,262
6/30/20157.607.646.827.18126,961
6/29/20157.697.757.407.4841,409
6/26/20157.557.697.527.6929,435
6/25/20157.547.697.527.6316,086
6/24/20157.607.717.567.5731,309
6/23/20157.637.757.557.6551,871
6/22/20157.747.747.637.6544,890
6/19/20157.807.807.557.6640,394
6/18/20157.797.807.707.7559,049
6/17/20157.617.787.517.6562,512
6/16/20157.807.807.517.6441,398
6/15/20157.967.977.667.8043,232
6/12/20157.968.007.917.9244,685
6/11/20158.008.037.887.9358,653
6/10/20157.998.037.978.0052,872
6/9/20157.988.047.988.0023,520
6/8/20158.018.077.958.0020,148
6/5/20158.038.067.957.9520,328
6/4/20158.008.107.957.9536,199
6/3/20157.958.047.948.0030,434
6/2/20157.897.997.897.9142,655
6/1/20157.808.007.807.9445,916
5/29/20157.937.957.837.8536,482
5/28/20157.907.937.837.8334,832
5/27/20157.997.997.857.8832,345
5/26/20157.858.007.757.9052,853
5/22/20157.757.807.607.7517,155
5/21/20157.778.007.667.6749,875
5/20/20157.508.277.487.65135,309
5/19/20157.557.607.467.4613,456
5/18/20157.617.877.357.5454,055
5/15/20157.257.327.257.32575
5/14/20157.037.407.037.221,527
5/13/20157.057.187.037.172,348
5/12/20157.287.367.117.2511,253
5/11/20157.387.387.387.38116
5/8/20157.277.277.277.27504
5/7/20157.247.447.247.351,514
5/6/20157.277.307.267.263,337
5/5/20157.497.497.167.3811,417
5/4/20157.037.867.037.4539,162
5/1/20157.097.107.037.037,013
4/30/20157.047.107.047.101,842
4/29/20157.077.177.037.122,659
4/28/20157.087.247.057.243,569
4/27/20157.127.247.037.246,590
4/24/20157.187.237.097.235,227
4/23/20157.137.257.137.247,244
4/22/20157.217.217.107.151,585
4/21/20157.097.237.027.238,008
4/20/20157.107.237.017.106,845
4/17/20157.017.227.017.142,110
4/16/20157.177.177.177.170
4/15/20157.037.207.017.1719,489
4/14/20157.017.237.017.167,640
4/13/20157.107.107.107.10327
4/10/20157.227.237.077.182,182
4/9/20157.307.327.077.2022,241
4/8/20157.407.607.107.1532,869
  • Showing 1-100 of 647 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!