$4.06 -0.17 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Jul. 22, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
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
4/7/20165.315.665.225.3710,737
4/6/20165.455.845.195.4431,310
4/5/20165.476.915.365.5194,839
4/4/20165.485.495.395.494,386
4/1/20165.315.465.185.321,678
3/31/20165.055.475.055.1921,045
3/30/20165.085.415.055.055,630
3/29/20165.385.385.055.053,996
3/28/20165.005.145.005.041,961
3/24/20165.115.445.045.0949,213
3/23/20165.285.494.965.0965,518
3/22/20165.395.395.015.111,145
3/21/20165.345.344.955.141,132,332
3/18/20165.505.505.325.321,137
3/17/20165.165.375.165.205,792
3/16/20164.985.194.905.0110,289
3/15/20164.815.024.814.965,100
3/14/20164.784.984.784.987,102
3/11/20164.934.964.614.9316,338
3/10/20164.894.934.664.931,377
3/9/20164.754.854.614.771,376
3/8/20164.784.934.644.792,559
3/7/20164.714.944.604.947,309
3/4/20164.664.884.604.777,889
3/3/20164.945.404.614.684,428
3/2/20164.875.194.524.579,035
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center