Alteva (D/B/A) Historical Stock Prices

ALTV 
$7.093
*  
0.093
1.33%
Get ALTV Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ALTV now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ALTV 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.99  7.20  6.95  7.093 24,221
12/26/2014 6.95 7.2 6.95 7.093 24,221
12/24/2014 6.99 7 6.985 7 5,106
12/23/2014 6.898 7.15 6.87 7.1 23,808
12/22/2014 7.02 7.08 6.89 7 34,831
12/19/2014 6.89 7.01 6.82 7.01 23,391
12/18/2014 6.89 7.04 6.84 6.92 5,632
12/17/2014 6.85 7.02 6.73 7.02 10,811
12/16/2014 6.9 6.9 6.85 6.85 2,450
12/15/2014 7.08 7.1 6.93 7.01 5,295
12/12/2014 7.1 7.18 7.1 7.18 3,426
12/11/2014 7.18 7.22 7.068 7.14 10,260
12/10/2014 7.25 7.41 7.16 7.28 16,408
12/09/2014 7.1 7.4 7.07 7.4 16,863
12/08/2014 7.09 7.2 7.02 7.2 22,685
12/05/2014 6.66 7.18 6.66 7.17 49,156
12/04/2014 6.6 6.78 6.57 6.65 19,251
12/03/2014 6.82 6.97 6.63 6.63 25,225
12/02/2014 6.8799 6.8799 6.6701 6.86 9,756
12/01/2014 6.92 6.9665 6.9 6.95 11,292
11/28/2014 7.04 7.04 7.04 7.04 00
11/26/2014 6.9353 7.12 6.9353 7.04 12,941
11/25/2014 7.09 7.12 7.0247 7.1 9,689
11/24/2014 7.2 7.2 7.09 7.14 16,130
11/21/2014 7.03 7.2 7.015 7.2 15,972
11/20/2014 6.99 7.25 6.99 7.1 22,774
11/19/2014 7.2 7.235 7.056 7.08 3,100
11/18/2014 7.22 7.28 7.21 7.2799 9,303
11/17/2014 7.099 7.285 7.091 7.275 5,116
11/14/2014 7.05 7.19 7.05 7.1 3,866
11/13/2014 7.22 7.3 7.05 7.05 21,018
11/12/2014 7.14 7.3 7.123 7.26 12,985
11/11/2014 7 7.25 7 7.145 40,131
11/10/2014 7.06 7.15 7.05 7.05 9,132
11/07/2014 7.06 7.15 7 7.12 30,314
11/06/2014 7.06 7.16 7.05 7.16 7,788
11/05/2014 7.04 7.12 7.04 7.07 1,180
11/04/2014 7.06 7.165 7.05 7.07 2,230
11/03/2014 7.11 7.17 7.0701 7.12 5,329
10/31/2014 7 7.17 7 7.16 19,704
10/30/2014 7.1 7.175 6.26 7.14 12,940
10/29/2014 7.06 7.185 7.06 7.18 1,863
10/28/2014 7.151 7.2 7.05 7.11 29,666
10/27/2014 6.97 7.3 6.97 7.19 35,101
10/24/2014 7.09 7.15 7.04 7.06 75,910
10/23/2014 7.038 7.16 7.02 7.04 18,388
10/22/2014 7.06 7.16 7 7.16 6,047
10/21/2014 6.98 7.16 6.98 7.16 25,698
10/20/2014 7.08 7.11 6.9999 7.01 11,196
10/17/2014 7.12 7.15 7 7 5,263
10/16/2014 7.06 7.3 7.04 7.15 6,423
10/15/2014 7.4 7.4 7.075 7.21 6,383
10/14/2014 7.16 7.3 7.11 7.3 3,646
10/13/2014 6.98 7.28 6.98 7.28 5,377
10/10/2014 7 7.062 7 7.06 8,446
10/09/2014 7.1 7.1 7.08 7.08 2,495
10/08/2014 7.01 7.2 7.0001 7.2 5,028
10/07/2014 6.9 7.14 6.9 7.11 9,147
10/06/2014 7.11 7.19 6.99 7.05 20,408
10/03/2014 7.06 7.13 7.06 7.11 4,507
10/02/2014 7.06 7.17 7.01 7.06 10,521
10/01/2014 7.11 7.19 7.02 7.07 17,813
09/30/2014 6.98 7.1 6.9601 7.06 26,298
09/29/2014 7.08 7.17 6.9 6.93 30,005
09/26/2014 7.13 7.2 7.13 7.16 9,019
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 Brokers before you trade

Want to trade FX?