Altair Nanotechnologies Inc Historical Stock Prices

ALTI 
$0.25
*  
0.10
66.67 %
Get ALTI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ALTI now


Community Rating:
View:    ALTI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.25 0.15 0.25 2,053
04/29/2016 0.15 0.25 0.15 0.25 2,053
04/28/2016 0.15 0.15 0.15 0.15 00
04/27/2016 0.4 0.4 0.15 0.15 900
04/26/2016 0.3 0.6 0.3 0.6 810
04/25/2016 0.32 0.32 0.32 0.32 00
04/22/2016 0.32 0.32 0.32 0.32 00
04/21/2016 0.32 0.32 0.32 0.32 00
04/20/2016 0.32 0.32 0.32 0.32 00
04/19/2016 0.32 0.32 0.32 0.32 00
04/18/2016 0.32 0.34 0.32 0.32 518
04/15/2016 0.33 0.33 0.33 0.33 00
04/14/2016 0.15 0.33 0.15 0.33 652
04/13/2016 0.25 0.25 0.25 0.25 2,117
04/12/2016 0.25 0.25 0.25 0.25 00
04/11/2016 0.3 0.3 0.25 0.25 2,877
04/08/2016 0.3 0.3 0.3 0.3 346
04/07/2016 0.39 0.39 0.39 0.39 473
04/06/2016 0.4 0.4 0.4 0.4 3,495
04/05/2016 0.4 0.4 0.4 0.4 152
04/04/2016 0.25 0.33 0.25 0.33 11,339
04/01/2016 0.5 0.5 0.5 0.5 00
03/31/2016 0.5 0.5 0.5 0.5 00
03/30/2016 0.34 0.5 0.34 0.5 1,760
03/29/2016 0.31 0.31 0.31 0.31 00
03/28/2016 0.5 0.5 0.31 0.31 1,956
03/24/2016 0.3 0.3 0.3 0.3 00
03/23/2016 0.3 0.3 0.3 0.3 377
03/22/2016 0.35 0.45 0.35 0.45 1,054
03/21/2016 0.45 0.45 0.45 0.45 00
03/18/2016 0.45 0.45 0.45 0.45 635
03/17/2016 0.45 0.45 0.3 0.45 6,727
03/16/2016 0.5 0.5 0.5 0.5 235
03/15/2016 0.45 0.45 0.45 0.45 00
03/14/2016 0.5 0.5 0.35 0.45 6,054
03/11/2016 0.65 0.65 0.4 0.45 19,134
03/10/2016 0.55 0.55 0.51 0.55 5,994
03/09/2016 0.49 0.55 0.35 0.5 6,233
03/08/2016 0.25 0.5 0.2 0.3 34,051
03/07/2016 0.2 0.2 0.2 0.2 7,590
03/04/2016 0.11 0.11 0.11 0.11 6,041
03/03/2016 0.1 0.1 0.1 0.1 00
03/02/2016 0.1 0.1 0.1 0.1 7,189
03/01/2016 0.08 0.1 0.08 0.1 1,033
02/29/2016 0.062 0.062 0.062 0.062 00
02/26/2016 0.05 0.062 0.05 0.062 811
02/25/2016 0.05 0.05 0.05 0.05 583
02/24/2016 0.05 0.05 0.04 0.04 8,368
02/23/2016 0.04 0.04 0.04 0.04 00
02/22/2016 0.09 0.095 0.02 0.04 15,487
02/19/2016 0.025 0.025 0.025 0.025 00
02/18/2016 0.025 0.025 0.025 0.025 00
02/17/2016 0.025 0.025 0.025 0.025 1,250
02/16/2016 0.025 0.025 0.02 0.02 2,555
02/12/2016 0.025 0.025 0.01 0.02 2,212
02/11/2016 0.01 0.01 0.01 0.01 00
02/10/2016 0.01 0.01 0.01 0.01 565
02/09/2016 0 0 0 0 00
02/08/2016 0 0 0 0 00
02/05/2016 0 0 0 0 510
02/04/2016 0.02 0.028 0.02 0.028 1,892
02/03/2016 0.028 0.028 0.028 0.028 287
02/02/2016 0.02 0.02 0.02 0.02 283
02/01/2016 0.03 0.03 0.03 0.03 2,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?