Alteva (D/B/A) Historical Stock Prices

ALTV 
$6.46
*  
0.08
1.22%
Get ALTV Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ALTV now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ALTV After Hours
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.50  6.69  6.26  6.46 20,142
07/22/2014 6.76 6.85 6.4 6.54 55,798
07/21/2014 6.85 7.05 6.76 6.76 30,303
07/18/2014 6.73 6.9 6.626 6.88 23,663
07/17/2014 6.62 6.98 6.37 6.73 44,757
07/16/2014 6.68 6.75 6.49 6.75 11,835
07/15/2014 6.7 6.82 6.56 6.56 4,585
07/14/2014 6.57 6.81 6.4 6.7 12,512
07/11/2014 6.77 6.904 6.6 6.6 26,958
07/10/2014 6.85 6.85 6.5801 6.6 9,537
07/09/2014 6.78 6.937 6.78 6.81 10,052
07/08/2014 6.82 6.98 6.78 6.78 14,165
07/07/2014 6.94 7.04 6.9 6.95 7,124
07/03/2014 6.86 7.03 6.86 7 10,793
07/02/2014 6.99 7.04 6.8 6.93 19,712
07/01/2014 6.95 7.04 6.82 6.95 31,150
06/30/2014 7 7.15 6.8 6.9 30,378
06/27/2014 7.29 7.29 6.78 7.05 22,272
06/26/2014 7.18 7.2499 7.08 7.22 15,538
06/25/2014 7.17 7.29 7.1 7.29 81,320
06/24/2014 7.08 7.32 7.08 7.09 16,373
06/23/2014 7.05 7.3601 7 7.1 30,838
06/20/2014 7.22 7.39 7 7.25 30,746
06/19/2014 7.26 7.26 6.91 7.17 26,841
06/18/2014 7.25 7.3 7.04 7.18 52,024
06/17/2014 7.07 7.34 7.03 7.25 22,043
06/16/2014 7.12 7.33 6.98 7.14 44,521
06/13/2014 7.02 7.14 7.01 7.02 8,376
06/12/2014 7.36 7.36 7.14 7.25 1,594
06/11/2014 7.14 7.405 7.09 7.3 1,866
06/10/2014 7.29 7.3475 7.14 7.1642 3,185
06/09/2014 7 7.215 7 7.215 7,703
06/06/2014 7 7.25 7 7.04 18,721
06/05/2014 6.95 7.18 6.91 7.05 29,464
06/04/2014 6.94 7.51 6.94 7.34 30,382
06/03/2014 6.96 7.25 6.96 7.11 10,314
06/02/2014 7.03 7.1413 7 7.03 9,721
05/30/2014 7.11 7.16 6.975 7.05 26,769
05/29/2014 6.95 7.113 6.78 7.06 19,703
05/28/2014 6.98 7.1399 6.81 7.02 43,859
05/27/2014 6.85 7 6.76 6.9 50,676
05/23/2014 6.89 6.9981 6.75 6.85 10,667
05/22/2014 6.72 6.86 6.715 6.835 12,549
05/21/2014 6.85 6.88 6.69 6.8 5,979
05/20/2014 6.82 6.88 6.77 6.77 4,559
05/19/2014 6.99 7 6.8522 6.9 4,761
05/16/2014 6.82 6.98 6.66 6.98 11,112
05/15/2014 6.63 6.98 6.63 6.94 6,280
05/14/2014 6.84 6.99 6.83 6.9572 7,256
05/13/2014 6.84 6.98 6.67 6.84 31,668
05/12/2014 6.93 6.98 6.615 6.85 50,649
05/09/2014 6.98 6.98 6.5 6.82 42,093
05/08/2014 6.7 6.97 6.7 6.96 53,853
05/07/2014 6.51 6.62 6.34 6.56 19,095
05/06/2014 6.4 6.53 6.31 6.5285 17,273
05/05/2014 6.34 6.63 6.1734 6.46 36,542
05/02/2014 6.12 6.4858 6.06 6.25 68,567
05/01/2014 6.25 6.3799 6.12 6.22 32,705
04/30/2014 6.148 6.255 6 6.05 169,484
04/29/2014 6.44 6.529 6.23 6.35 9,258
04/28/2014 6.37 6.6297 6.37 6.4064 6,446
04/25/2014 6.37 6.5299 6.23 6.36 11,550
04/24/2014 6.411 6.5976 6.4 6.46 36,174
04/23/2014 6.43 6.6 6.35 6.53 34,327
04/22/2014 6.66 6.6699 6.5 6.5 48,813
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?