ALTI

Altair Nanotechnologies Inc. Historical Stock Prices

$3.9
*  
0.07
 negative 
1.76%
Get ALTI Alerts
*Delayed - data as of Apr. 24, 2014 10:49 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    ALTI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:49  3.99  4.11  3.90  3.90 3,189
04/23/2014 4.02 4.148 3.89 3.97 14,375
04/22/2014 3.79 4.16 3.6901 4.0199 67,323
04/21/2014 3.8 3.83 3.69 3.8 7,904
04/17/2014 3.6301 3.929 3.6301 3.78 20,285
04/16/2014 3.8 3.8 3.54 3.68 24,478
04/15/2014 4.01 4.16 3.63 3.761 78,586
04/14/2014 4.33 4.33 4.08 4.09 15,992
04/11/2014 4.27 4.35 4.14 4.26 11,650
04/10/2014 4.41 4.51 4.29 4.31 22,163
04/09/2014 4.34 4.49 4.1601 4.42 10,823
04/08/2014 4.37 4.4 4.081 4.37 27,857
04/07/2014 4.57 4.57 4.2701 4.32 23,947
04/04/2014 4.48 4.64 4.2 4.64 43,743
04/03/2014 4.55 4.75 4.42 4.42 43,470
04/02/2014 4.73 4.74 4.48 4.55 25,082
04/01/2014 4.44 4.7 4.42 4.7 42,982
03/31/2014 4.38 4.4704 4.36 4.47 10,390
03/28/2014 4.27 4.46 4.21 4.37 32,395
03/27/2014 4.67 4.67 4.21 4.28 165,875
03/26/2014 5.07 5.1008 4.77 4.8 68,791
03/25/2014 4.85 5.14 4.61 5.08 66,470
03/24/2014 5.24 5.28 4.71 4.88 84,390
03/21/2014 5.27 5.36 5 5.26 68,223
03/20/2014 5.32 5.42 5.26 5.29 27,246
03/19/2014 5.29 5.62 5.1911 5.22 35,455
03/18/2014 5.67 5.67 5.14 5.26 88,070
03/17/2014 5.61 5.61 5.36 5.5 45,758
03/14/2014 5.4 5.68 5.23 5.53 50,681
03/13/2014 6.08 6.08 5.34 5.55 85,623
03/12/2014 5.35 6.1199 5.32 5.9 170,107
03/11/2014 6.59 6.93 5.1752 5.29 430,125
03/10/2014 5.99 6.55 5.67 6.44 292,226
03/07/2014 6.05 6.1899 5.75 5.86 81,589
03/06/2014 6.4 6.5799 5.9225 6.02 104,105
03/05/2014 5.8 6.8 5.8 6.47 233,320
03/04/2014 6.25 6.43 5.8 5.8 175,206
03/03/2014 5.41 6.25 5.41 6.21 151,782
02/28/2014 5.96 6.4099 5.13 5.41 167,844
02/27/2014 6.24 6.24 5.701 6.09 118,928
02/26/2014 5.83 6.98 5.81 5.98 770,889
02/25/2014 4.96 5.85 4.96 5.83 151,044
02/24/2014 4.91 5 4.9 5 32,080
02/21/2014 5.12 5.12 4.77 4.98 24,322
02/20/2014 4.95 5.16 4.95 5.12 62,406
02/19/2014 4.75 4.9772 4.66 4.9196 16,519
02/18/2014 4.6 4.8 4.6 4.8 16,444
02/14/2014 4.86 4.99 4.6 4.64 16,495
02/13/2014 4.68 4.99 4.5101 4.85 37,145
02/12/2014 4.46 4.849 4.46 4.74 49,808
02/11/2014 4.44 4.66 4.44 4.47 13,176
02/10/2014 4.45 4.7 4.43 4.44 30,359
02/07/2014 4.21 4.71 4.12 4.46 20,656
02/06/2014 4.06 4.25 4.06 4.22 13,463
02/05/2014 4.17 4.2 4.01 4.06 17,623
02/04/2014 4.14 4.3 4.14 4.18 11,315
02/03/2014 4.31 4.3793 4.13 4.13 23,335
01/31/2014 4.36 4.45 4.31 4.31 9,585
01/30/2014 4.38 4.47 4.31 4.39 13,211
01/29/2014 4.45 4.45 4.3 4.38 11,520
01/28/2014 4.29 4.4836 4.28 4.4 12,351
01/27/2014 4.6 4.67 4.3 4.31 58,326
01/24/2014 4.93 4.98 4.5701 4.74 58,674
01/23/2014 5.08 5.08 4.82 4.87 32,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?