$3.43 -0.03 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Aug. 3, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
8/3/20153.533.683.333.4338,646
7/31/20153.403.803.333.4670,693
7/30/20153.503.903.313.4444,556
7/29/20153.683.683.463.5314,215
7/28/20153.693.763.613.679,134
7/27/20153.953.973.333.5538,132
7/24/20154.024.193.963.9622,024
7/23/20154.334.334.154.1818,620
7/22/20154.104.304.034.1321,095
7/21/20154.444.444.054.10154,938
7/20/20154.334.464.334.3637,761
7/17/20154.344.464.164.3344,135
7/16/20154.354.494.104.4132,399
7/15/20154.384.654.114.1617,318
7/14/20154.304.814.304.366,745
7/13/20154.934.994.344.44174,791
7/10/20154.554.954.514.6518,863
7/9/20154.685.004.404.5786,844
7/8/20154.694.854.414.4217,581
7/7/20155.005.104.454.9065,122
7/6/20155.375.895.055.0827,934
7/2/20155.695.695.415.4116,539
7/1/20155.825.855.635.7318,883
6/30/20155.905.985.795.7927,555
6/29/20156.056.315.345.9791,969
6/26/20156.156.316.016.0527,644
6/25/20155.157.355.076.17326,121
6/24/20155.255.305.155.177,164
6/23/20155.295.435.055.3614,643
6/22/20155.795.795.155.3847,824
6/19/20155.895.895.605.7922,883
6/18/20155.805.925.605.8424,888
6/17/20155.925.925.525.7937,350
6/16/20155.705.885.655.8831,544
6/15/20155.385.875.355.6094,573
6/12/20155.275.445.255.3328,137
6/11/20155.155.485.155.3061,618
6/10/20154.955.104.955.0941,496
6/9/20154.905.044.904.935,072
6/8/20155.005.094.954.9616,059
6/5/20154.904.904.834.863,826
6/4/20154.935.004.784.7812,631
6/3/20154.895.034.894.9111,389
6/2/20154.915.034.864.9528,891
6/1/20155.005.104.744.8538,142
5/29/20154.975.004.904.9111,248
5/28/20154.724.994.704.997,769
5/27/20155.105.204.744.7534,369
5/26/20155.245.605.055.1044,756
5/22/20154.755.244.705.2050,343
5/21/20154.554.784.504.7543,050
5/20/20154.604.604.504.5132,730
5/19/20154.734.744.594.592,613
5/18/20154.354.754.354.751,906
5/15/20154.714.754.604.7513,342
5/14/20154.514.804.514.80701
5/13/20154.744.804.504.6653,240
5/12/20154.804.804.744.746,380
5/11/20154.784.804.724.804,576
5/8/20154.544.804.534.726,501
5/7/20154.604.654.434.442,554
5/6/20154.504.754.504.5713,004
5/5/20154.424.494.414.498,508
5/4/20154.424.484.414.428,387
5/1/20154.334.484.334.422,846
4/30/20154.584.764.204.2119,171
4/29/20154.564.644.234.539,548
4/28/20154.714.714.604.6017,866
4/27/20154.894.894.784.7924,131
4/24/20154.704.874.704.8433,910
4/23/20154.584.644.574.6440,906
4/22/20154.584.594.484.486,222
4/21/20154.594.594.454.566,798
4/20/20154.594.594.504.5515,381
4/17/20154.454.464.394.392,943
4/16/20154.264.484.264.401,277
4/15/20154.414.494.314.49789
4/14/20154.564.564.454.508,500
4/13/20154.604.604.544.557,875
4/10/20154.404.604.384.6028,131
4/9/20154.224.554.224.555,062
4/8/20154.354.594.354.3610,912
4/7/20154.104.604.104.3411,254
4/6/20153.964.103.954.1017,902
4/2/20153.913.993.893.891,863
4/1/20154.124.123.903.935,937
3/31/20153.954.163.954.102,859
3/30/20154.004.063.893.8919,482
3/27/20154.004.023.963.9710,156
3/26/20153.704.003.703.977,924
3/25/20153.703.913.503.7121,180
3/24/20154.004.003.853.883,902
3/23/20153.954.003.853.988,630
3/20/20153.903.903.903.90430
3/19/20154.004.003.903.992,386
3/18/20153.983.983.853.974,485
3/17/20154.024.023.853.8512,988
3/16/20154.374.374.004.00344
3/13/20154.004.183.984.049,489
3/12/20153.974.023.973.977,562
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!