ATA $4.15

down -0.01


18/6/2013 04:18 PM  |  NASDAQ : ATAI  |  Industries : Educational Services / Technical and Trade Schools
Type:

ATAI historical data

Date Open High Low Close Volume
6/18/2013 4.15 4.15 4.15 4.15 12
6/17/2013 4.39 4.45 4.08 4.15 1518
6/14/2013 4.31 4.50 4.28 4.45 34
6/13/2013 4.28 4.30 4.28 4.29 5
6/12/2013 4.49 4.49 4.49 4.49 0
6/11/2013 4.49 4.49 4.28 4.49 44
6/10/2013 4.50 4.50 4.50 4.50 10
6/7/2013 4.48 4.50 4.40 4.41 116
6/6/2013 4.42 4.49 4.42 4.45 45
6/5/2013 4.32 4.32 4.32 4.32 0
6/4/2013 4.30 4.46 4.30 4.32 25
6/3/2013 4.20 4.38 4.20 4.23 20
5/31/2013 4.29 4.60 4.17 4.33 522
5/30/2013 4.55 4.55 4.28 4.41 68
5/29/2013 4.23 4.51 4.07 4.40 60
5/28/2013 4.71 4.71 4.25 4.50 14
5/24/2013 4.64 4.80 4.53 4.55 97
5/23/2013 4.30 4.80 4.13 4.30 40
5/22/2013 4.01 4.05 4.01 4.05 2
5/21/2013 3.97 3.97 3.97 3.97 2
5/20/2013 4.11 4.25 4.11 4.21 504
5/17/2013 3.96 3.96 3.96 3.96 0
5/16/2013 4.07 4.07 3.96 3.96 77
5/15/2013 4.12 4.12 4.12 4.12 0
5/14/2013 4.20 4.20 4.12 4.12 29
5/13/2013 3.95 4.27 3.95 4.26 265
5/10/2013 4.00 4.00 4.00 4.00 44
5/9/2013 4.05 4.05 4.05 4.05 0
5/8/2013 3.96 4.05 3.96 4.05 10
5/7/2013 3.98 3.98 3.98 3.98 0
5/6/2013 3.98 3.98 3.98 3.98 23
5/3/2013 3.99 4.00 3.99 4.00 11
5/2/2013 3.96 3.96 3.96 3.96 0
5/1/2013 3.96 4.02 3.96 3.96 14
4/30/2013 3.95 3.96 3.90 3.95 9
4/29/2013 4.08 4.08 4.08 4.08 0
4/26/2013 4.08 4.08 4.08 4.08 10
4/25/2013 3.97 3.97 3.97 3.97 0
4/24/2013 3.97 3.97 3.97 3.97 0
4/23/2013 3.97 3.97 3.97 3.97 3
4/22/2013 4.03 4.03 4.03 4.03 0
4/19/2013 4.03 4.03 4.03 4.03 0
4/18/2013 4.03 4.03 4.03 4.03 0
4/17/2013 3.97 4.03 3.97 4.03 11
4/16/2013 4.11 4.11 4.11 4.11 0
4/15/2013 4.11 4.11 4.11 4.11 0
4/12/2013 4.11 4.11 4.10 4.11 36
4/11/2013 4.11 4.11 4.00 4.00 4
4/10/2013 3.97 3.97 3.97 3.97 0
4/9/2013 4.01 4.01 3.97 3.97 11
4/8/2013 3.98 4.01 3.96 3.96 19
4/5/2013 3.98 3.98 3.98 3.98 1
4/4/2013 3.98 3.98 3.98 3.98 0
4/3/2013 3.98 3.98 3.98 3.98 1
4/2/2013 4.13 4.13 4.00 4.00 16
4/1/2013 4.06 4.06 3.97 3.98 57
3/28/2013 4.00 4.00 4.00 4.00 0
3/27/2013 4.05 4.25 4.00 4.00 38
3/26/2013 3.98 3.98 3.98 3.98 0
3/25/2013 4.01 4.01 3.98 3.98 25
3/22/2013 4.00 4.00 4.00 4.00 0
3/21/2013 4.00 4.00 4.00 4.00 0
3/20/2013 4.06 4.07 4.00 4.00 14
3/19/2013 4.03 4.03 4.03 4.03 0
3/18/2013 3.98 4.03 3.98 4.03 7
3/15/2013 4.05 4.05 3.93 3.93 47
3/14/2013 3.92 3.92 3.92 3.92 0
3/13/2013 3.92 3.92 3.92 3.92 0
3/12/2013 3.92 3.92 3.92 3.92 10
3/11/2013 3.93 4.04 3.93 4.00 78
3/8/2013 4.05 4.07 3.93 4.00 79
3/7/2013 3.90 3.90 3.90 3.90 20
3/6/2013 4.09 4.09 4.07 4.07 51
3/5/2013 3.90 4.19 3.90 4.02 131
3/4/2013 4.22 4.66 4.00 4.10 52
3/1/2013 4.05 4.05 4.05 4.05 5
2/28/2013 4.06 4.09 4.05 4.06 15
2/27/2013 4.02 4.23 4.00 4.05 60
2/26/2013 4.06 4.14 4.05 4.10 48
2/25/2013 4.03 4.15 4.03 4.03 67
2/22/2013 4.08 4.15 4.03 4.03 79
2/21/2013 4.15 4.15 4.05 4.05 123
2/20/2013 4.13 4.13 4.13 4.13 1
2/19/2013 4.15 4.28 4.03 4.10 83
2/15/2013 4.28 4.35 4.25 4.26 27
2/14/2013 4.30 4.30 4.15 4.23 39
2/13/2013 4.30 4.41 4.30 4.30 156
2/12/2013 4.61 4.99 4.00 4.31 685
2/11/2013 5.00 5.00 4.71 4.84 22
2/8/2013 5.02 5.02 4.92 5.00 11
2/7/2013 4.93 5.37 4.93 5.37 6
2/6/2013 5.22 5.22 4.72 4.97 90
2/5/2013 5.65 5.65 5.16 5.18 122
2/4/2013 5.65 5.70 5.63 5.69 51
2/1/2013 5.71 5.71 5.71 5.71 0
1/31/2013 5.43 5.71 5.40 5.71 18
1/30/2013 5.45 5.45 5.45 5.45 1
1/29/2013 5.52 5.52 5.48 5.48 11
1/28/2013 5.60 5.60 5.50 5.57 26
1/25/2013 5.60 5.72 5.40 5.54 106
Marketplace
Trading Center