$5.55 +0.11 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
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
12/8/20155.565.955.515.8423,634
12/7/20155.605.775.605.6126,000
12/4/20155.335.855.175.5127,183
12/3/20155.685.865.615.6612,588
12/2/20155.565.845.565.6830,746
12/1/20155.665.705.565.6241,033
11/30/20155.505.695.315.3925,680
11/27/20155.305.725.135.5035,780
11/25/20155.105.634.935.3822,315
11/24/20155.275.484.605.1125,185
11/23/20155.415.715.285.5072,328
11/20/20155.105.974.895.2471,641
11/19/20154.884.914.604.9118,248
11/18/20154.674.904.524.8928,552
11/17/20154.344.584.334.5821,561
11/16/20154.404.504.214.2717,608
11/13/20154.234.454.204.3318,652
11/12/20154.174.384.084.2326,351
11/11/20154.124.244.124.1744,950
11/10/20154.144.194.114.1110,722
11/9/20154.254.354.054.2012,444
11/6/20154.234.264.114.156,755
11/5/20154.444.483.914.1269,439
11/4/20154.454.504.244.4323,982
11/3/20154.254.474.214.388,602
11/2/20154.034.244.034.2337,280
10/30/20153.574.013.574.0124,572
10/29/20153.753.813.613.6110,583
10/28/20153.753.793.673.6716,293
10/27/20153.793.863.703.7115,452
10/26/20153.753.983.743.9018,258
10/23/20153.734.003.733.8919,279
10/22/20153.914.183.703.8536,317
10/21/20153.773.923.773.8425,182
10/20/20153.603.893.313.8080,616
10/19/20153.263.533.263.5216,525
10/16/20153.173.453.173.3918,469
10/15/20153.343.473.303.4517,241
10/14/20153.303.353.153.3414,693
10/13/20153.373.383.153.2513,646
10/12/20153.153.483.153.3112,873
10/9/20153.103.213.103.107,553
10/8/20152.853.242.833.1632,871
10/7/20153.143.152.773.0727,305
10/6/20152.913.152.903.0911,561
10/5/20152.822.882.762.859,273
10/2/20152.812.812.642.798,008
10/1/20152.592.722.552.727,189
9/30/20152.752.792.522.5211,227
9/29/20152.662.822.512.5125,839
9/28/20152.502.802.502.626,527
9/25/20152.752.832.482.5031,013
9/24/20152.422.652.422.5522,904
9/23/20152.542.542.432.4415,443
9/22/20152.482.642.442.4738,140
9/21/20152.442.582.362.5035,120
9/18/20152.382.452.352.3519,203
9/17/20152.502.502.372.4717,950
9/16/20152.432.502.352.4841,447
9/15/20152.452.452.292.3520,811
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center