$7.25 -0.05 (%) Alteva - AMEX

Mar. 2, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTV historical data

Date Open High Low Close Volume
2/27/20157.187.407.187.309,706
2/26/20157.707.847.437.435,632
2/25/20157.398.007.317.7870,400
2/24/20157.407.477.307.4710,182
2/23/20157.868.037.357.4124,877
2/20/20157.348.177.207.8570,452
2/19/20157.677.677.057.3043,512
2/18/20157.557.617.557.612,681
2/17/20157.597.617.557.612,279
2/13/20157.527.737.527.593,156
2/12/20157.517.557.517.55750
2/11/20157.537.547.517.512,796
2/10/20157.557.557.517.551,196
2/9/20157.417.577.417.553,952
2/6/20157.387.417.387.391,529
2/5/20157.437.437.387.38461
2/4/20157.377.457.367.3612,895
2/3/20157.357.357.327.353,398
2/2/20157.327.357.317.313,651
1/30/20157.247.327.247.315,122
1/29/20157.307.357.267.302,105
1/28/20157.257.257.257.2525
1/27/20157.257.257.257.2583
1/26/20157.257.387.257.303,793
1/23/20157.317.407.317.401,482
1/22/20157.157.327.157.321,076
1/21/20157.197.337.197.209,659
1/20/20156.997.406.997.2318,596
1/16/20157.057.056.726.9014,233
1/15/20156.916.916.916.911,147
1/14/20156.807.096.807.0610,850
1/13/20157.007.086.756.752,972
1/12/20156.957.146.877.059,078
1/9/20156.867.106.647.105,538
1/8/20157.157.156.997.093,413
1/7/20157.057.117.057.115,754
1/6/20157.077.197.077.125,128
1/5/20157.067.197.067.194,306
1/2/20157.137.187.007.004,837
12/31/20147.057.177.007.0528,078
12/30/20146.957.106.857.095,219
12/29/20147.037.106.916.9723,613
12/26/20146.957.206.957.0924,221
12/24/20146.997.006.997.005,106
12/23/20146.907.156.877.1023,808
12/22/20147.027.086.897.0034,831
12/19/20146.897.016.827.0123,391
12/18/20146.897.046.846.925,632
12/17/20146.857.026.737.0210,811
12/16/20146.906.906.856.852,450
12/15/20147.087.106.937.015,295
12/12/20147.107.187.107.183,426
12/11/20147.187.227.077.1410,260
12/10/20147.257.417.167.2816,408
12/9/20147.107.407.077.4016,863
12/8/20147.097.207.027.2022,685
12/5/20146.667.186.667.1749,156
12/4/20146.606.786.576.6519,251
12/3/20146.826.976.636.6325,225
12/2/20146.886.886.676.869,756
12/1/20146.926.976.906.9511,292
11/28/20147.047.047.047.040
11/26/20146.947.126.947.0412,941
11/25/20147.097.127.037.109,689
11/24/20147.207.207.097.1416,130
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
  • Showing 1-100 of 521 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center