Alteva $6.80

down -0.25


17/4/2014 06:40 PM  |  AMEX : ALTV  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTV historical data

Date Open High Low Close Volume
4/17/20147.047.336.806.8074,378
4/16/20146.997.336.867.0533,115
4/15/20147.017.186.757.0040,710
4/14/20147.037.086.967.006,416
4/11/20147.127.206.827.0515,794
4/10/20147.247.246.957.2023,167
4/9/20147.247.257.117.2511,123
4/8/20147.487.486.907.2357,394
4/7/20147.147.296.777.2093,018
4/4/20147.307.387.157.1529,325
4/3/20147.657.667.237.5014,727
4/2/20147.497.557.347.5523,483
4/1/20148.558.557.257.44184,548
3/31/20148.878.878.108.30115,099
3/28/20148.378.588.358.4846,095
3/27/20148.518.518.258.2512,031
3/26/20148.468.508.428.495,199
3/25/20148.458.558.408.405,578
3/24/20148.688.708.458.4611,910
3/21/20148.668.758.658.754,541
3/20/20148.638.858.638.743,784
3/19/20148.679.018.258.9534,174
3/18/20148.928.928.378.3759,699
3/17/20148.988.988.808.9412,800
3/14/20148.969.028.869.025,969
3/13/20148.938.938.808.938,429
3/12/20148.848.988.848.841,214
3/11/20148.968.968.838.833,045
3/10/20149.019.028.758.758,716
3/7/20148.809.048.768.9215,868
3/6/20148.929.118.888.9615,427
3/5/20148.789.018.758.834,468
3/4/20149.019.038.858.878,611
3/3/20148.769.098.768.8522,223
2/28/20148.608.998.608.6518,429
2/27/20148.968.968.668.801,205
2/26/20148.918.918.718.817,967
2/25/20148.848.928.678.923,904
2/24/20148.908.998.698.9618,682
2/21/20148.999.028.759.0218,281
2/20/20148.998.998.768.9818,384
2/19/20148.368.908.298.9095,664
2/18/20148.268.408.198.4013,502
2/14/20148.638.638.188.3516,010
2/13/20148.498.658.338.654,912
2/12/20148.658.658.338.3311,175
2/11/20148.048.658.048.6550,797
2/10/20148.238.238.018.018,679
2/7/20148.308.418.058.107,917
2/6/20148.048.178.018.0111,723
2/5/20148.048.188.048.1012,993
2/4/20148.118.268.108.1910,125
2/3/20148.378.378.058.239,893
1/31/20148.328.448.198.4416,151
1/30/20148.358.408.228.3010,631
1/29/20148.248.358.208.358,949
1/28/20148.098.358.088.359,157
1/27/20147.738.327.738.2031,518
1/24/20148.338.338.078.2215,911
1/23/20148.358.418.008.3011,462
1/22/20148.118.608.108.6048,695
1/21/20148.088.258.028.1511,233
1/17/20148.108.408.108.1810,552
1/16/20148.358.358.158.187,671
1/15/20148.018.288.018.218,350
1/14/20148.458.458.058.0514,180
1/13/20148.108.458.018.4569,105
1/10/20148.118.258.028.1028,541
1/9/20148.628.627.968.1512,691
1/8/20148.668.708.378.5518,541
1/7/20148.438.808.318.5826,974
1/6/20148.208.508.208.3517,223
1/3/20148.218.718.218.4019,502
1/2/20148.148.848.148.6517,451
12/31/20138.218.288.008.1762,633
12/30/20138.118.307.908.3075,169
12/27/20138.138.207.958.1655,846
12/26/20138.118.308.018.2165,075
12/24/20138.128.157.968.1538,229
12/23/20138.208.228.028.2247,025
12/20/20138.248.248.058.1328,776
12/19/20138.118.258.058.2420,032
12/18/20138.158.308.108.3024,490
12/17/20138.058.208.058.1932,094
12/16/20138.258.257.958.1043,678
12/13/20138.298.298.148.255,425
12/12/20138.418.478.298.3031,773
12/11/20138.368.718.308.3018,925
12/10/20138.428.608.308.5553,655
12/9/20138.648.678.398.4910,794
12/6/20138.518.608.358.5620,986
12/5/20138.708.738.388.6026,763
12/4/20138.668.748.258.7316,364
12/3/20138.608.838.438.6465,914
12/2/20138.589.008.448.7743,887
11/29/20138.448.638.288.588,166
11/27/20138.508.678.388.4958,543
11/26/20138.608.658.408.4032,034
11/25/20138.568.728.548.5643,311
11/22/20138.758.958.668.6615,494
Trading Center