$5.48 0.00 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

May. 3, 2016 | 04:00 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
5/3/20165.505.735.465.488,851
5/2/20165.585.705.505.5041,694
4/29/20165.605.705.555.697,205
4/28/20165.575.675.555.608,756
4/27/20165.675.825.555.5716,161
4/26/20165.685.715.675.6723,657
4/25/20165.865.885.685.6829,236
4/22/20165.896.045.865.8611,345
4/21/20165.846.055.845.9137,339
4/20/20165.505.775.505.7523,218
4/19/20165.265.505.265.354,066
4/18/20165.255.505.235.502,582
4/15/20165.375.615.375.4912,431
4/14/20165.425.705.255.3111,195
4/13/20165.495.495.255.331,628
4/12/20165.705.705.235.342,556
4/11/20165.305.845.215.251,993
4/8/20165.485.505.155.213,931
4/7/20165.315.665.225.3710,737
4/6/20165.455.845.195.4431,310
4/5/20165.476.915.365.5194,839
4/4/20165.485.495.395.494,386
4/1/20165.315.465.185.321,678
3/31/20165.055.475.055.1921,045
3/30/20165.085.415.055.055,630
3/29/20165.385.385.055.053,996
3/28/20165.005.145.005.041,961
3/24/20165.115.445.045.0949,213
3/23/20165.285.494.965.0965,518
3/22/20165.395.395.015.111,145
3/21/20165.345.344.955.141,132,332
3/18/20165.505.505.325.321,137
3/17/20165.165.375.165.205,792
3/16/20164.985.194.905.0110,289
3/15/20164.815.024.814.965,100
3/14/20164.784.984.784.987,102
3/11/20164.934.964.614.9316,338
3/10/20164.894.934.664.931,377
3/9/20164.754.854.614.771,376
3/8/20164.784.934.644.792,559
3/7/20164.714.944.604.947,309
3/4/20164.664.884.604.777,889
3/3/20164.945.404.614.684,428
3/2/20164.875.194.524.579,035
3/1/20165.065.124.554.8314,725
2/29/20164.515.284.515.064,327
2/26/20164.614.894.314.8913,864
2/25/20164.614.784.274.276,711
2/24/20164.214.604.214.608,743
2/23/20164.964.964.384.3910,976
2/22/20164.894.894.594.6114,464
2/19/20165.105.164.754.7816,797
2/18/20164.935.104.935.0313,888
2/17/20165.395.405.025.033,855
2/16/20165.335.335.025.156,870
2/12/20165.015.285.015.013,644
2/11/20165.285.304.784.858,600
2/10/20165.245.455.175.226,626
2/9/20165.215.345.175.204,949
2/8/20165.265.545.255.3518,638
2/5/20165.555.595.225.5525,338
2/4/20165.325.475.285.4414,027
2/3/20165.595.605.255.252,862
2/2/20165.445.455.255.4210,316
2/1/20165.235.495.235.343,200
1/29/20165.235.505.235.437,721
1/28/20165.605.605.115.2013,056
1/27/20165.475.815.375.639,718
1/26/20165.475.495.305.304,039
1/25/20165.475.705.355.4117,282
1/22/20165.355.555.095.4728,684
1/21/20165.135.395.005.1925,258
1/20/20165.155.345.125.1717,447
1/19/20165.595.745.505.5348,703
1/15/20165.335.605.275.5571,680
1/14/20165.275.875.275.6513,185
1/13/20165.576.015.575.7668,160
1/12/20165.055.635.055.3537,096
1/11/20164.875.893.975.0576,702
1/8/20166.336.545.905.9067,917
1/7/20167.207.206.336.35169,484
1/6/20166.617.326.517.19140,360
1/5/20166.376.606.376.5336,792
1/4/20166.436.456.356.3739,439
12/31/20156.346.506.346.4216,957
12/30/20156.476.506.346.3923,960
12/29/20156.476.586.246.3733,628
12/28/20156.726.726.216.3363,812
12/24/20156.196.806.196.7298,956
12/23/20156.036.206.026.1682,967
12/22/20156.106.136.016.0124,274
12/21/20156.106.166.026.0936,810
12/18/20156.096.245.956.01133,869
12/17/20156.096.155.966.0860,901
12/16/20155.906.165.906.0172,077
12/15/20155.906.065.905.9729,303
12/14/20155.746.055.745.9031,873
12/11/20155.835.835.635.7425,255
12/10/20155.956.205.925.9245,817
12/9/20155.826.085.725.9593,934
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center