ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs $4.12

up +0.01


16/4/2014 05:20 PM  |  NASDAQ : ATAI  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
4/15/20144.054.244.054.112,050
4/14/20144.104.294.054.1023,490
4/11/20144.044.104.034.0927,004
4/10/20144.094.294.044.0836,721
4/9/20144.104.323.994.0986,447
4/8/20144.054.104.034.0914,623
4/7/20144.094.094.044.092,040
4/4/20144.274.274.084.0815,127
4/3/20144.104.254.104.1715,179
4/2/20144.054.124.024.021,000
4/1/20144.014.124.004.1019,517
3/31/20144.074.433.953.9858,091
3/28/20144.004.034.004.0310,843
3/27/20144.014.124.014.0511,300
3/26/20144.074.243.913.9534,900
3/25/20144.054.183.974.0256,644
3/24/20144.154.284.024.0469,542
3/21/20144.224.244.184.182,670
3/20/20144.354.354.184.2214,004
3/19/20144.324.324.254.256,751
3/18/20144.314.374.294.373,645
3/17/20144.194.494.124.4343,777
3/14/20144.314.314.114.1122,545
3/13/20144.424.424.314.3126,800
3/12/20144.504.604.314.4722,355
3/11/20144.634.904.404.4048,500
3/10/20144.764.864.494.5472,899
3/7/20144.206.414.204.62434,445
3/6/20144.164.504.104.2534,483
3/5/20144.364.364.254.268,968
3/4/20144.274.364.274.3328,551
3/3/20144.204.304.194.226,283
2/28/20144.054.304.054.3010,830
2/27/20144.004.054.004.052,976
2/26/20144.004.003.953.9917,100
2/25/20144.004.104.004.004,715
2/24/20143.964.043.953.978,109
2/21/20143.953.953.933.933,209
2/20/20144.004.004.004.000
2/19/20144.004.004.004.001,826
2/18/20143.994.093.994.003,400
2/14/20143.994.003.893.998,818
2/13/20143.833.983.793.9614,366
2/12/20143.853.993.853.852,924
2/11/20143.913.913.803.8237,323
2/10/20143.923.923.923.920
2/7/20143.923.923.923.920
2/6/20144.004.003.923.923,456
2/5/20143.953.953.953.950
2/4/20143.994.033.953.956,700
2/3/20144.014.013.953.952,400
1/31/20144.004.004.004.002,051
1/30/20143.994.033.994.001,400
1/29/20143.963.963.963.960
1/28/20143.953.963.953.964,707
1/27/20143.913.953.903.907,202
1/24/20143.924.003.904.005,200
1/23/20144.004.003.903.9017,795
1/22/20143.964.083.964.0034,257
1/21/20143.943.993.883.965,473
1/17/20143.993.993.903.9011,424
1/16/20143.933.933.933.93130
1/15/20143.933.983.933.933,164
1/14/20144.014.023.933.934,975
1/13/20143.854.013.853.9421,403
1/10/20144.104.104.004.0064,825
1/9/20144.054.094.004.0019,300
1/8/20144.054.104.024.0532,830
1/7/20144.004.023.944.0119,908
1/6/20144.004.093.943.9414,700
1/3/20143.953.953.933.939,960
1/2/20144.004.003.943.9413,000
12/31/20134.054.054.014.013,251
12/30/20134.114.114.004.009,611
12/27/20134.044.054.004.042,499
12/26/20133.944.073.934.0012,228
12/24/20133.853.913.853.916,895
12/23/20134.004.003.833.8317,600
12/20/20134.024.023.983.9811,866
12/19/20134.004.013.983.999,341
12/18/20134.054.073.874.0012,331
12/17/20133.994.023.873.9716,164
12/16/20134.004.033.933.9315,376
12/13/20134.004.043.954.0011,240
12/12/20134.004.013.933.936,100
12/11/20134.064.153.903.9322,430
12/10/20133.953.953.953.950
12/9/20133.984.023.803.9518,567
12/6/20134.004.003.813.8229,221
12/5/20133.913.943.783.8339,478
12/4/20134.104.143.953.9547,558
12/3/20134.124.214.074.097,500
12/2/20134.104.104.004.106,202
11/29/20134.084.094.014.098,250
11/27/20134.094.104.084.082,900
11/26/20134.204.204.104.157,400
11/25/20134.204.224.094.2126,681
11/22/20134.084.164.084.109,327
11/21/20134.054.104.024.0510,412
11/20/20134.154.154.014.0114,066
Trading Center