ATRINSIC Historical Stock Price

Below is the stock price history for Atrinsic ATRN. Data is recorded each day for the historical open, high, low, close and volume. The Atrinsic 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.

Atrinsic Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-02 1.66 1.68 1.10 1.10 45,591
2011-11-01 1.46 1.615 1.35 1.615 13,050
2011-10-31 1.80 1.85 1.64 1.64 8,789
2011-10-28 1.91 1.96 1.78 1.79 29,120
2011-10-27 2.20 2.22 2.10 2.22 4,100
2011-10-26 2.13 2.15 2.13 2.15 725
2011-10-25 2.25 2.25 2.25 2.25 400
2011-10-24 2.23 2.23 2.23 2.23 3,725
2011-10-21 2.29 2.30 2.20 2.20 2,550
2011-10-20 2.27 2.27 2.27 2.27 400
2011-10-19 2.30 2.35 2.27 2.27 13,698
2011-10-18 2.40 2.40 2.33 2.33 4,719
2011-10-17 2.39 2.50 2.39 2.48 4,505
2011-10-14 2.60 2.60 2.45 2.49 5,300
2011-10-13 2.54 2.54 2.54 2.54 100
2011-10-12 2.52 2.63 2.45 2.45 4,930
2011-10-11 2.43 2.47 2.32 2.41 1,352
2011-10-10 2.39 2.40 2.38 2.38 9,354
2011-10-07 2.39 2.39 2.21 2.21 3,500
2011-10-06 2.37 2.50 2.20 2.36 10,120
2011-10-05 2.06 2.22 2.00 2.22 2,640
2011-10-04 2.05 2.07 1.78 1.78 6,450
2011-10-03 2.20 2.20 2.08 2.10 12,810
2011-09-30 2.35 2.35 2.28 2.28 4,912
2011-09-29 2.48 2.48 2.33 2.33 3,710
2011-09-28 2.76 2.76 2.46 2.46 2,600
2011-09-27 2.60 2.84 2.60 2.61 7,000
2011-09-26 2.90 2.90 2.39 2.60 14,400
2011-09-23 2.95 3.25 2.84 2.91 10,573
2011-09-22 2.85 3.48 2.77 2.78 21,717

» More Atrinsic Stock Price History

To see other companies like Atrinsic (ATRN), view our stock market today for news, and other data.