$3.97 +0.26 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Mar. 26, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
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
3/11/20153.964.193.964.161,404
3/10/20153.924.203.924.2010,556
3/9/20153.964.253.854.258,036
3/6/20154.294.293.903.907,058
3/5/20154.024.194.004.063,199
3/4/20154.054.054.054.05137
3/3/20154.194.194.004.0532,704
3/2/20154.174.274.174.18984
2/27/20154.164.234.054.059,690
2/26/20154.254.324.034.155,501
2/25/20154.204.244.184.242,059
2/24/20154.254.384.254.256,474
2/23/20154.254.394.234.232,598
2/20/20154.234.374.234.37488
2/19/20154.334.384.164.387,679
2/18/20154.164.394.154.391,838
2/17/20154.034.374.034.189,301
2/13/20154.344.364.144.153,871
2/12/20154.224.444.224.3512,469
2/11/20154.184.414.184.412,641
2/10/20154.154.474.104.318,102
2/9/20154.634.904.234.4825,090
2/6/20154.774.914.534.7611,950
2/5/20154.954.954.754.821,487
2/4/20154.754.934.754.931,038
2/3/20154.814.814.754.7510,522
2/2/20154.864.884.624.755,935
1/30/20154.934.954.814.9414,967
1/29/20154.884.924.854.918,029
1/28/20154.604.944.604.88686
1/27/20154.634.904.634.8412,299
1/26/20154.554.834.554.815,929
1/23/20154.935.004.704.8530,876
1/22/20154.754.934.654.8522,998
1/21/20154.844.914.734.7341,957
1/20/20154.764.884.594.7735,223
1/16/20154.714.714.504.6522,718
1/15/20154.454.804.444.7518,674
1/14/20154.694.754.474.7560,226
1/13/20154.504.704.464.5932,373
1/12/20154.494.504.404.4620,438
1/9/20154.104.484.104.298,639
1/8/20154.334.334.034.2317,240
1/7/20154.504.504.244.3510,407
1/6/20154.404.804.134.5144,559
1/5/20154.664.664.404.4215,912
1/2/20154.644.704.134.7018,895
12/31/20144.184.804.184.3669,298
12/30/20143.984.203.904.1424,298
12/29/20143.793.983.793.9820,880
12/26/20143.583.803.553.808,982
12/24/20143.583.583.583.585,005
12/23/20143.503.623.503.525,994
12/22/20143.543.593.133.5040,476
12/19/20143.383.603.383.5016,827
12/18/20143.483.503.143.146,239
12/17/20143.113.483.113.4810,596
12/16/20142.993.302.793.2535,418
12/15/20143.473.482.502.6323,069
12/12/20143.443.483.153.4823,250
12/11/20143.473.473.423.4212,486
12/10/20143.473.473.383.423,955
12/9/20143.413.483.303.374,807
12/8/20143.133.483.133.303,129
12/5/20143.293.453.113.1115,440
12/4/20143.513.613.263.3022,114
12/3/20143.703.853.513.5112,822
12/2/20143.723.723.723.72250
12/1/20143.953.983.873.875,991
11/28/20143.853.893.853.8814,308
11/26/20143.873.973.853.854,806
11/25/20143.883.953.863.903,959
11/24/20143.903.913.863.864,968
11/21/20143.913.913.713.8716,070
11/20/20143.883.883.853.85402
11/19/20143.903.983.853.904,943
11/18/20143.923.923.813.906,145
11/17/20143.943.953.873.905,056
11/14/20143.873.993.873.994,443
11/13/20143.873.873.873.87120
11/12/20143.903.993.893.896,092
11/11/20143.963.973.803.8712,359
11/10/20144.034.033.963.9611,283
11/7/20144.024.134.024.132,238
11/6/20144.144.184.124.182,121
11/5/20144.004.144.004.146,195
11/4/20144.004.264.004.042,616
11/3/20143.984.223.984.005,770
10/31/20144.204.243.984.0034,910
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center