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. The Altair Nanotechnologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Altair Nanotechnologies Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-04 4.29 4.36 4.29 4.36 56
2014-09-03 3.79 4.93 3.79 4.13 4,688
2014-08-26 3.40 3.40 3.40 3.40 100
2014-08-25 3.73 3.73 3.73 3.73 500
2014-08-21 3.46 3.46 3.46 3.46 20
2014-08-20 3.32 3.42 3.32 3.42 6,969
2014-08-19 3.24 3.24 3.24 3.24 200
2014-08-18 3.24 3.24 3.24 3.24 95
2014-08-14 3.38 3.38 3.30 3.30 392
2014-08-13 3.22 3.22 3.22 3.22 58
2014-08-12 3.30 3.30 3.18 3.18 1,124
2014-08-11 3.32 3.32 3.32 3.32 100
2014-08-07 3.24 3.25 3.21 3.21 125
2014-08-06 3.22 3.22 3.22 3.22 100
2014-08-05 3.27 3.27 3.27 3.27 7
2014-08-04 3.31 3.31 3.31 3.31 151
2014-08-01 3.24 3.24 3.24 3.24 100
2014-07-23 3.45 3.45 3.45 3.45 100
2014-07-21 3.49 3.50 3.49 3.50 4,700
2014-07-18 3.42 3.42 3.42 3.42 100
2014-07-11 3.25 3.25 3.25 3.25 200
2014-07-03 3.67 3.67 3.67 3.67 50
2014-07-02 3.74 3.74 3.56 3.62 1,112
2014-07-01 3.65 3.65 3.51 3.51 600
2014-06-30 3.54 3.54 3.51 3.51 574
2014-06-26 3.48 3.48 3.48 3.48 100
2014-06-24 3.60 3.60 3.55 3.55 214
2014-06-19 3.715 3.75 3.645 3.75 1,100
2014-06-18 3.88 3.88 3.84 3.84 1,400
2014-06-17 3.15 3.50 3.15 3.50 1,781

» More Altair Nanotechnologies Stock Price History

To see other companies like Altair Nanotechnologies (ALTI), view our stock market today for news, and other data.