ALTAIR NANOTECHNOLOGIES Historical Stock Price

Below is the stock price history for Altair Nanotechnologies ALTI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Altair Nanotechnologies stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Altair Nanotechnologies Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	0.64	0.67	0.64	0.67	128
2012-05-17	0.64	0.64	0.64	0.64	700
2012-05-16	0.66	0.67	0.66	0.67	3,949
2012-05-15	0.69	0.69	0.69	0.69	1
2012-05-14	0.68	0.68	0.68	0.68	1,200
2012-05-11	0.70	0.70	0.68	0.68	301
2012-05-10	0.71	0.71	0.69	0.69	149
2012-05-09	0.69	0.75	0.69	0.75	107
2012-05-08	0.70	0.70	0.685	0.685	1,808
2012-05-07	0.698	0.72	0.698	0.72	500
2012-05-04	0.69	0.70	0.6815	0.6815	3,700
2012-05-03	0.68	0.68	0.68	0.68	700
2012-05-01	0.82	0.82	0.81	0.81	1,198
2012-04-30	0.80	0.80	0.80	0.80	2,000
2012-04-27	0.8912	0.8912	0.80	0.80	13,575
2012-04-25	0.90	0.92	0.90	0.92	1,277
2012-04-24	0.92	0.93	0.89	0.93	1,100
2012-04-23	0.90	0.90	0.885	0.90	2,683
2012-04-20	0.9049	0.9049	0.9049	0.9049	200
2012-04-18	0.90	0.901	0.8875	0.90	6,100
2012-04-17	0.89	0.99	0.85	0.89	9,118
2012-04-16	0.74	0.8115	0.74	0.8115	9,395
2012-04-13	0.70	0.70	0.6905	0.6905	135
2012-04-10	0.641	0.641	0.641	0.641	156
2012-04-09	0.65	0.65	0.65	0.65	300
2012-04-05	0.64	0.68	0.64	0.65	850
2012-04-04	0.635	0.638	0.635	0.638	3,000
2012-04-02	0.63	0.63	0.63	0.63	100
2012-03-30	0.615	0.62	0.61	0.61	14,000
2012-03-29	0.62	0.62	0.6175	0.6175	1,350

» More Altair Nanotechnologies Stock Price History