Alteva (D/B/A) Historical Stock Prices

ALTV 
$7.8999
*  
0.0699
0.89%
Get ALTV Alerts
*Delayed - data as of May 29, 2015 14:35 ET  -  Find a broker to begin trading ALTV now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ALTV 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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

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.
14:35  7.86  7.95  7.85  7.8999 23,814
05/28/2015 7.9 7.9299 7.83 7.83 34,832
05/27/2015 7.99 7.99 7.8501 7.88 32,345
05/26/2015 7.85 8 7.75 7.9 52,853
05/22/2015 7.754 7.8 7.6 7.75 17,155
05/21/2015 7.77 8 7.66 7.67 49,875
05/20/2015 7.5 8.27 7.48 7.65 135,309
05/19/2015 7.55 7.604 7.46 7.4601 13,456
05/18/2015 7.61 7.87 7.35 7.54 54,055
05/15/2015 7.2522 7.32 7.2522 7.32 575
05/14/2015 7.0301 7.4 7.0301 7.22 1,527
05/13/2015 7.05 7.18 7.03 7.17 2,348
05/12/2015 7.28 7.36 7.11 7.2456 11,253
05/11/2015 7.38 7.38 7.38 7.38 116
05/08/2015 7.268 7.268 7.268 7.268 504
05/07/2015 7.24 7.44 7.24 7.35 1,514
05/06/2015 7.268 7.3 7.26 7.26 3,337
05/05/2015 7.49 7.49 7.16 7.38 11,417
05/04/2015 7.03 7.86 7.03 7.45 39,162
05/01/2015 7.09 7.1003 7.03 7.03 7,013
04/30/2015 7.039 7.1 7.039 7.1 1,842
04/29/2015 7.07 7.17 7.03 7.12 2,659
04/28/2015 7.08 7.24 7.05 7.24 3,569
04/27/2015 7.116 7.24 7.03 7.24 6,590
04/24/2015 7.18 7.23 7.09 7.23 5,227
04/23/2015 7.128 7.25 7.128 7.24 7,244
04/22/2015 7.21 7.21 7.1001 7.148 1,585
04/21/2015 7.09 7.23 7.017 7.23 8,008
04/20/2015 7.1 7.23 7.01 7.1 6,845
04/17/2015 7.01 7.22 7.01 7.14 2,110
04/16/2015 7.17 7.17 7.17 7.17 00
04/15/2015 7.03 7.2 7.01 7.17 19,489
04/14/2015 7.01 7.23 7.01 7.1599 7,640
04/13/2015 7.1 7.1 7.1 7.1 327
04/10/2015 7.22 7.2295 7.07 7.18 2,182
04/09/2015 7.3 7.32 7.07 7.2 22,241
04/08/2015 7.4 7.6 7.1 7.15 32,869
04/07/2015 7.5 7.6799 7.31 7.38 16,410
04/06/2015 7.1 7.58 7.1 7.38 13,599
04/02/2015 7.3 7.34 7.2 7.29 29,976
04/01/2015 7.23 7.3899 7.18 7.24 5,800
03/31/2015 7.26 7.39 7.16 7.24 30,525
03/30/2015 7.08 7.5 7.07 7.3 36,252
03/27/2015 7.43 7.47 7.078 7.2 14,255
03/26/2015 7.15 7.3799 7.15 7.3799 8,973
03/25/2015 7.6 7.61 7.07 7.2 22,689
03/24/2015 7.31 7.6 7.0801 7.6 35,928
03/23/2015 7.35 7.48 7.31 7.31 7,869
03/20/2015 7.0701 7.2 7.0701 7.18 3,009
03/19/2015 7.08 7.35 7.08 7.201 2,447
03/18/2015 7.35 7.35 7.08 7.11 7,802
03/17/2015 7.3 7.4601 7.09 7.35 24,831
03/16/2015 7.4509 7.4509 7.4509 7.4509 462
03/13/2015 7.501 7.501 7.501 7.501 374
03/12/2015 7.345 7.57 7.25 7.57 4,886
03/11/2015 7.27 7.5999 7.25 7.35 5,769
03/10/2015 7.48 7.5 7.26 7.38 7,202
03/09/2015 7.479 7.74 7.35 7.37 33,186
03/06/2015 7.28 7.75 7.07 7.5 97,962
03/05/2015 7.32 7.45 7.3 7.45 40,606
03/04/2015 7.4599 7.4599 7.27 7.36 1,580
03/03/2015 7.41 7.41 7.38 7.39 1,768
03/02/2015 7.25 7.46 7.25 7.46 1,641
02/27/2015 7.18 7.4 7.18 7.3 9,706
*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?