$4.45 -0.01 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Aug. 29, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
8/29/20164.454.504.124.452,937
8/26/20164.044.504.044.463,193
8/25/20164.084.504.084.272,884
8/24/20164.504.504.304.302,844
8/23/20164.504.504.094.501,367
8/22/20164.274.304.104.294,365
8/19/20163.933.933.933.93311
8/18/20164.034.274.034.151,583
8/17/20164.014.254.014.061,514
8/16/20164.014.454.014.273,674
8/15/20164.304.303.874.071,528
8/12/20164.034.103.904.101,491
8/11/20163.744.283.744.1626,059
8/10/20163.723.803.543.804,232
8/9/20163.703.753.333.6719,594
8/8/20163.743.743.583.58462
8/5/20163.703.853.703.745,840
8/4/20163.863.983.533.531,841
8/3/20163.823.823.743.829,298
8/2/20163.713.713.713.71238
8/1/20163.733.823.713.719,198
7/29/20163.713.803.713.796,857
7/28/20163.813.813.803.8013,917
7/27/20163.833.853.653.825,541
7/26/20163.823.823.563.7214,824
7/25/20164.284.283.803.816,346
7/22/20164.224.224.014.067,193
7/21/20164.504.504.234.231,284
7/20/20164.504.504.504.501,909
7/19/20164.604.604.104.191,194
7/18/20164.304.434.304.322,781
7/15/20164.274.394.044.306,086
7/14/20164.294.344.014.347,234
7/13/20164.204.344.204.327,419
7/12/20164.674.674.014.209,300
7/11/20164.264.264.154.206,082
7/8/20164.454.454.094.226,796
7/7/20164.404.544.354.467,464
7/6/20164.534.554.104.409,073
7/5/20164.764.794.534.535,414
7/1/20164.614.614.614.61511
6/30/20165.005.004.574.631,961
6/29/20165.145.144.854.851,500
6/28/20165.105.104.604.951,300
6/27/20164.835.194.834.844,960
6/24/20165.055.104.855.003,257
6/23/20165.155.324.964.963,424
6/22/20165.155.195.005.004,140
6/21/20165.345.345.345.34502
6/20/20165.085.084.854.992,914
6/17/20165.085.105.065.078,260
6/16/20165.065.155.065.062,250
6/15/20165.105.265.105.111,814
6/14/20165.255.255.095.093,057
6/13/20165.185.284.855.2418,550
6/10/20165.085.255.085.143,397
6/9/20165.265.325.075.117,210
6/8/20165.345.355.065.3217,118
6/7/20165.365.705.175.2944,970
6/6/20165.315.365.075.3429,506
6/3/20165.025.245.025.247,179
6/2/20165.075.094.894.958,520
6/1/20164.935.054.915.051,791
5/31/20164.995.054.894.955,890
5/27/20165.005.004.954.991,874
5/26/20164.915.104.914.9310,635
5/25/20165.295.294.785.003,829
5/24/20164.985.084.985.055,471
5/23/20165.315.314.414.9718,720
5/20/20165.265.264.884.884,424
5/19/20165.205.295.205.266,313
5/18/20165.365.364.985.161,622
5/17/20165.185.365.185.3317,883
5/16/20165.415.414.964.9613,361
5/13/20165.265.575.265.452,379
5/12/20165.435.475.275.417,162
5/11/20165.515.585.265.306,343
5/10/20165.595.695.505.556,730
5/9/20165.275.495.275.384,266
5/6/20165.375.715.265.569,200
5/5/20165.465.575.465.5210,008
5/4/20165.525.615.475.492,008
5/3/20165.505.735.465.488,851
5/2/20165.585.705.505.5041,694
4/29/20165.605.705.555.697,205
4/28/20165.575.675.555.608,756
4/27/20165.675.825.555.5716,161
4/26/20165.685.715.675.6723,657
4/25/20165.865.885.685.6829,236
4/22/20165.896.045.865.8611,345
4/21/20165.846.055.845.9137,339
4/20/20165.505.775.505.7523,218
4/19/20165.265.505.265.354,066
4/18/20165.255.505.235.502,582
4/15/20165.375.615.375.4912,431
4/14/20165.425.705.255.3111,195
4/13/20165.495.495.255.331,628
4/12/20165.705.705.235.342,556
4/11/20165.305.845.215.251,993
4/8/20165.485.505.155.213,931
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center