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
2017-02-13 3.71 3.71 3.71 3.71 300
2017-02-09 3.23 3.43 3.23 3.43 350
2017-02-08 3.15 3.18 3.15 3.18 899
2017-02-07 3.21 3.26 3.21 3.26 401
2017-02-02 3.59 3.59 3.59 3.59 200
2017-02-01 3.07 3.07 3.07 3.07 100
2017-01-23 3.19 3.19 3.19 3.19 100
2017-01-20 2.96 2.96 2.96 2.96 300
2017-01-12 3.45 3.48 3.45 3.48 200
2016-12-28 3.59 3.59 3.59 3.59 100
2016-12-05 3.70 4.00 3.70 4.00 3,265
2016-12-02 3.83 3.83 3.83 3.83 200
2016-12-01 3.80 3.80 3.70 3.79 625
2016-11-28 4.20 4.20 4.20 4.20 3
2016-11-23 4.20 4.20 4.20 4.20 408
2016-11-10 4.06 4.06 3.98 3.98 116
2016-11-03 3.50 3.50 3.50 3.50 100
2016-11-02 3.43 3.78 3.43 3.73 1,400
2016-10-31 3.45 3.45 3.45 3.45 290
2016-10-27 3.55 3.56 3.55 3.56 1,026
2016-10-24 3.70 3.70 3.70 3.70 100
2016-10-07 4.28 4.28 4.27 4.27 300
2016-09-30 4.19 4.31 4.15 4.15 1,100
2016-09-29 4.24 4.27 4.16 4.16 500
2016-09-28 4.27 4.4501 4.27 4.41 600
2016-09-27 4.21 4.21 4.21 4.21 400
2016-09-07 4.73 4.73 4.73 4.73 100
2016-08-30 4.60 4.60 4.60 4.60 114
2016-08-22 4.30 4.30 4.30 4.30 580
2016-08-18 4.27 4.27 4.27 4.27 80

» More Ata Spons Adr Stock Price History