$3.85 -0.05 (%) ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Nov. 26, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
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
10/30/20144.154.164.134.163,073
10/29/20144.194.194.154.151,034
10/28/20144.284.284.164.233,915
10/27/20144.274.274.184.263,872
10/24/20144.184.274.184.198,609
10/23/20144.174.224.174.2210,774
10/22/20144.294.294.184.184,623
10/21/20144.234.324.204.234,357
10/20/20144.304.364.204.2831,062
10/17/20144.364.364.314.312,273
10/16/20144.354.354.344.354,684
10/15/20144.304.354.304.325,038
10/14/20144.364.364.304.314,201
10/13/20144.314.324.314.31677
10/10/20144.334.354.304.305,301
10/9/20144.334.364.334.353,497
10/8/20144.304.404.304.326,083
10/7/20144.434.494.334.344,517
10/6/20144.464.464.264.395,966
10/3/20144.274.494.274.464,725
10/2/20144.344.504.254.455,186
10/1/20144.504.504.304.348,044
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center