ATA Inc Shs Sponsored American Deposit Receipt Repr 2 Shs $4.50

down -0.34


28/7/2014 09:40 AM  |  NASDAQ : ATAI  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATAI historical data

Date Open High Low Close Volume
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
5/8/20144.264.354.264.341,719
5/7/20144.264.364.254.263,700
5/6/20144.374.374.374.370
5/5/20144.324.374.324.37356
5/2/20144.364.384.344.38500
5/1/20144.134.384.114.3417,703
4/30/20144.074.134.074.1311,633
4/29/20144.144.184.054.1119,196
4/28/20144.134.134.024.067,408
4/25/20144.054.064.004.0613,296
4/24/20144.054.093.904.0115,479
4/23/20143.934.093.913.9367,234
4/22/20144.124.273.883.88101,555
4/21/20144.154.234.154.1529,860
4/17/20144.124.154.124.155,000
4/16/20144.124.174.124.1226,320
4/15/20144.054.244.054.112,050
4/14/20144.104.294.054.1023,490
4/11/20144.044.104.034.0927,004
4/10/20144.094.294.044.0836,721
4/9/20144.104.323.994.0986,447
4/8/20144.054.104.034.0914,623
4/7/20144.094.094.044.092,040
4/4/20144.274.274.084.0815,127
4/3/20144.104.254.104.1715,179
4/2/20144.054.124.024.021,000
4/1/20144.014.124.004.1019,517
3/31/20144.074.433.953.9858,091
3/28/20144.004.034.004.0310,843
3/27/20144.014.124.014.0511,300
3/26/20144.074.243.913.9534,900
3/25/20144.054.183.974.0256,644
3/24/20144.154.284.024.0469,542
3/21/20144.224.244.184.182,670
3/20/20144.354.354.184.2214,004
3/19/20144.324.324.254.256,751
3/18/20144.314.374.294.373,645
3/17/20144.194.494.124.4343,777
3/14/20144.314.314.114.1122,545
3/13/20144.424.424.314.3126,800
3/12/20144.504.604.314.4722,355
3/11/20144.634.904.404.4048,500
3/10/20144.764.864.494.5472,899
3/7/20144.206.414.204.62434,445
3/6/20144.164.504.104.2534,483
3/5/20144.364.364.254.268,968
Trading Center