$3.83 0.00 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Dec. 7, 2016 | 02:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
12/7/20164.014.013.833.831,901
12/6/20164.104.103.833.83654
12/5/20163.674.203.604.2014,333
12/2/20164.004.003.703.708,391
12/1/20163.703.983.693.7920,289
11/30/20164.004.063.803.942,925
11/29/20164.084.134.084.08635
11/28/20164.204.204.204.20139
11/25/20164.034.204.014.203,624
11/23/20164.154.393.904.209,367
11/22/20164.114.154.114.13546
11/21/20164.134.143.903.932,979
11/18/20164.204.203.904.20991
11/17/20163.944.153.944.12791
11/16/20163.884.203.884.20682
11/15/20164.204.204.194.19896
11/14/20163.984.103.963.971,046
11/11/20163.904.103.904.102,824
11/10/20163.824.293.803.9027,077
11/9/20163.403.853.403.8542,232
11/8/20163.703.753.503.6523,280
11/7/20163.573.883.553.7053,498
11/4/20163.683.793.653.7519,251
11/3/20163.673.723.403.5439,843
11/2/20163.523.923.433.5213,290
11/1/20163.663.993.663.99587
10/31/20163.503.693.303.664,425
10/28/20163.593.603.553.5518,898
10/27/20163.553.593.553.581,739
10/26/20163.603.603.573.571,530
10/25/20163.973.973.553.551,038
10/24/20163.903.903.663.668,585
10/21/20163.733.763.733.74688
10/20/20163.743.993.733.99824
10/19/20163.803.943.733.731,140
10/18/20164.034.034.034.03376
10/17/20163.953.953.783.781,157
10/14/20164.154.153.733.788,423
10/13/20164.104.103.593.594,450
10/12/20164.174.254.104.152,245
10/11/20164.394.394.104.271,500
10/10/20164.174.324.154.152,059
10/7/20164.284.324.084.083,867
10/6/20164.584.584.194.201,448
10/5/20164.104.204.094.20864
10/4/20164.074.504.074.197,537
10/3/20164.154.154.114.11500
9/30/20164.074.314.064.0835,552
9/29/20164.194.434.054.2357,394
9/28/20164.204.524.184.3520,562
9/27/20164.564.564.104.4013,237
9/26/20164.494.514.444.512,995
9/23/20164.594.594.304.51982
9/22/20164.564.684.514.5711,360
9/21/20164.884.884.554.553,860
9/20/20164.724.884.704.7113,707
9/19/20164.884.884.634.651,962
9/16/20164.724.884.724.781,165
9/15/20164.874.874.654.872,335
9/14/20164.884.884.554.711,529
9/13/20164.884.884.524.52623
9/12/20164.884.884.444.441,076
9/9/20164.804.904.604.895,568
9/8/20164.704.804.354.565,098
9/7/20164.604.734.414.692,382
9/6/20164.344.604.334.334,118
9/2/20164.604.634.334.489,684
9/1/20164.564.564.254.252,740
8/31/20164.604.634.244.241,341
8/30/20164.564.604.564.602,880
8/29/20164.454.504.124.452,937
8/26/20164.044.504.044.463,193
8/25/20164.084.504.084.272,884
8/24/20164.504.504.304.302,844
8/23/20164.504.504.094.501,367
8/22/20164.274.304.104.294,365
8/19/20163.933.933.933.93311
8/18/20164.034.274.034.151,583
8/17/20164.014.254.014.061,514
8/16/20164.014.454.014.273,674
8/15/20164.304.303.874.071,528
8/12/20164.034.103.904.101,491
8/11/20163.744.283.744.1626,059
8/10/20163.723.803.543.804,232
8/9/20163.703.753.333.6719,594
8/8/20163.743.743.583.58462
8/5/20163.703.853.703.745,840
8/4/20163.863.983.533.531,841
8/3/20163.823.823.743.829,298
8/2/20163.713.713.713.71238
8/1/20163.733.823.713.719,198
7/29/20163.713.803.713.796,857
7/28/20163.813.813.803.8013,917
7/27/20163.833.853.653.825,541
7/26/20163.823.823.563.7214,824
7/25/20164.284.283.803.816,346
7/22/20164.224.224.014.067,193
7/21/20164.504.504.234.231,284
7/20/20164.504.504.504.501,909
7/19/20164.604.604.104.191,194
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center