$4.48 0.00 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Sep. 30, 2014 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
9/30/20144.444.484.444.483,985
9/29/20144.444.484.444.484,194
9/26/20144.504.504.504.502,865
9/25/20144.504.504.504.503,227
9/24/20144.504.504.484.507,014
9/23/20144.484.504.314.493,869
9/22/20144.474.514.324.506,824
9/19/20144.434.534.404.4130,252
9/18/20144.504.514.404.487,994
9/17/20144.594.594.504.516,923
9/16/20144.514.514.404.404,121
9/15/20144.504.584.414.549,883
9/12/20144.514.604.504.507,966
9/11/20144.524.554.524.523,724
9/10/20144.534.644.524.636,463
9/9/20144.654.654.534.556,472
9/8/20144.614.664.604.659,771
9/5/20144.654.674.644.675,457
9/4/20144.554.644.514.6412,249
9/3/20144.654.674.654.674,461
9/2/20144.704.704.484.5820,847
8/29/20144.644.644.644.640
8/28/20144.644.644.644.64358
8/27/20144.524.694.524.6412,829
8/26/20144.674.734.504.5820,237
8/25/20144.674.754.534.647,022
8/22/20144.604.804.604.6099,146
8/21/20144.844.844.594.6827,547
8/20/20144.744.754.564.564,487
8/19/20144.664.794.664.7611,266
8/18/20144.754.754.694.7510,103
8/15/20144.684.714.454.7013,799
8/14/20144.724.754.454.7012,685
8/13/20144.444.754.444.7425,341
8/12/20144.534.534.444.499,559
8/11/20144.454.644.444.4917,118
8/8/20144.444.534.444.532,919
8/7/20144.594.594.484.481,138
8/6/20144.574.734.404.4626,614
8/5/20144.734.754.604.751,507
8/4/20144.474.754.474.756,449
8/1/20144.744.834.474.4841,702
7/31/20144.794.904.774.901,732
7/30/20144.764.834.694.713,337
7/29/20144.724.904.724.901,008
7/28/20144.504.914.424.7560,341
7/25/20144.884.984.844.8433,220
7/24/20144.605.224.604.90240,066
7/23/20144.354.604.304.355,863
7/22/20144.404.854.404.6017,814
7/21/20144.424.424.204.233,549
7/18/20144.204.384.204.292,020
7/17/20144.394.404.204.2014,224
7/16/20144.404.404.314.351,278
7/15/20144.224.424.214.421,066
7/14/20144.354.404.204.261,597
7/11/20144.284.434.154.2129,301
7/10/20144.504.504.124.1629,811
7/9/20144.324.544.254.4035,428
7/8/20144.394.483.794.4838,151
7/7/20144.754.754.454.475,970
7/3/20144.364.654.364.656,700
7/2/20144.514.694.344.4114,638
7/1/20144.644.644.494.491,699
6/30/20144.524.774.504.6513,013
6/27/20144.504.644.504.641,871
6/26/20144.404.634.404.5118,114
6/25/20144.694.694.224.6317,465
6/24/20144.644.754.644.752,460
6/23/20144.654.754.624.708,952
6/20/20144.604.604.604.60328
6/19/20144.754.784.614.686,389
6/18/20144.884.954.504.7512,354
6/17/20144.574.834.574.741,749
6/16/20144.664.754.434.542,133
6/13/20144.764.774.544.605,935
6/12/20144.704.754.704.731,793
6/11/20144.774.814.704.7510,358
6/10/20144.864.894.804.802,540
6/9/20144.955.004.774.777,918
6/6/20144.964.984.834.911,986
6/5/20145.405.404.744.7911,807
6/4/20145.405.485.245.3621,886
6/3/20145.365.535.305.3925,449
6/2/20145.305.485.285.3622,156
5/30/20144.745.304.745.3055,644
5/29/20144.954.954.774.8810,039
5/28/20144.905.004.874.9615,229
5/27/20144.804.994.614.9965,093
5/23/20144.564.574.554.5611,800
5/22/20144.594.624.584.587,346
5/21/20144.594.594.594.590
5/20/20144.594.594.594.590
5/19/20144.654.754.594.5944,550
5/16/20144.394.564.384.5215,819
5/15/20144.254.534.254.3015,508
5/14/20144.374.394.354.365,699
5/13/20144.404.404.264.282,100
5/12/20144.384.504.334.4031,533
5/9/20144.344.684.344.3929,152
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center