$7.18 -0.30 (%) Alteva Inc - AMEX

Jun. 30, 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
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
4/7/20157.507.687.317.3816,410
4/6/20157.107.587.107.3813,599
4/2/20157.307.347.207.2929,976
4/1/20157.237.397.187.245,800
3/31/20157.267.397.167.2430,525
3/30/20157.087.507.077.3036,252
3/27/20157.437.477.087.2014,255
3/26/20157.157.387.157.388,973
3/25/20157.607.617.077.2022,689
3/24/20157.317.607.087.6035,928
3/23/20157.357.487.317.317,869
3/20/20157.077.207.077.183,009
3/19/20157.087.357.087.202,447
3/18/20157.357.357.087.117,802
3/17/20157.307.467.097.3524,831
3/16/20157.457.457.457.45462
3/13/20157.507.507.507.50374
3/12/20157.357.577.257.574,886
3/11/20157.277.607.257.355,769
3/10/20157.487.507.267.387,202
3/9/20157.487.747.357.3733,186
3/6/20157.287.757.077.5097,962
3/5/20157.327.457.307.4540,606
3/4/20157.467.467.277.361,580
3/3/20157.417.417.387.391,768
3/2/20157.257.467.257.461,641
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
  • Showing 1-100 of 606 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!