ATA SPONS ADR Historical Stock Price

Below is the stock price history for Ata Spons Adr ATAI. Data is recorded each day for the historical open, high, low, close and volume. The Ata Spons Adr 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.

Ata Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-14 4.10 4.18 4.09 4.18 2,350
2014-04-11 4.03 4.04 4.03 4.04 600
2014-04-10 4.08 4.08 4.08 4.08 350
2014-04-09 4.00 4.17 4.00 4.15 4,752
2014-04-08 4.05 4.05 4.05 4.05 200
2014-04-03 4.21 4.21 4.15 4.15 600
2014-04-02 4.10 4.10 4.10 4.10 200
2014-04-01 4.00 4.00 4.00 4.00 300
2014-03-31 4.05 4.1395 4.00 4.00 5,836
2014-03-28 4.03 4.03 4.03 4.03 100
2014-03-27 4.05 4.05 4.05 4.05 100
2014-03-26 4.00 4.24 4.00 4.06 2,900
2014-03-25 3.98 4.15 3.97 4.06 5,550
2014-03-24 4.10 4.10 4.02 4.04 9,100
2014-03-19 4.27 4.27 4.27 4.27 100
2014-03-18 4.30 4.37 4.30 4.37 1,425
2014-03-17 4.35 4.35 4.35 4.35 300
2014-03-14 4.30 4.30 4.30 4.30 15,000
2014-03-13 4.39 4.42 4.39 4.42 2,500
2014-03-12 4.57 4.57 4.57 4.57 200
2014-03-11 4.66 4.66 4.54 4.54 2,974
2014-03-10 4.60 4.64 4.55 4.55 700
2014-03-07 4.60 6.35 4.60 4.95 17,910
2014-03-06 4.38 4.38 4.28 4.28 110
2014-03-04 4.35 4.35 4.35 4.35 300
2014-02-14 4.00 4.00 4.00 4.00 654
2014-02-13 3.83 3.83 3.81 3.81 500
2014-02-11 3.90 3.90 3.87 3.88 730
2014-01-30 4.03 4.03 4.03 4.03 100
2014-01-23 3.90 3.90 3.90 3.90 1,600

» More Ata Spons Adr Stock Price History