ATAI

Historical Stock Prices

$3.5
*  
0.36
11.46%
Get ATAI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ATAI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.38 3.6 3.38 3.5 16,827
12/18/2014 3.48 3.5 3.14 3.14 6,239
12/17/2014 3.11 3.48 3.11 3.48 10,596
12/16/2014 2.99 3.2976 2.79 3.25 35,418
12/15/2014 3.47 3.48 2.5 2.63 23,069
12/12/2014 3.4426 3.48 3.1501 3.48 23,250
12/11/2014 3.47 3.47 3.42 3.42 12,486
12/10/2014 3.47 3.47 3.38 3.42 3,955
12/09/2014 3.405 3.48 3.3 3.37 4,807
12/08/2014 3.13 3.48 3.13 3.3 3,129
12/05/2014 3.29 3.45 3.11 3.11 15,440
12/04/2014 3.51 3.61 3.26 3.3 22,114
12/03/2014 3.7 3.8538 3.51 3.51 12,822
12/02/2014 3.72 3.72 3.72 3.72 250
12/01/2014 3.95 3.98 3.87 3.87 5,991
11/28/2014 3.85 3.89 3.85 3.88 14,308
11/26/2014 3.87 3.97 3.85 3.85 4,806
11/25/2014 3.88 3.95 3.86 3.9 3,959
11/24/2014 3.9 3.908 3.86 3.8601 4,968
11/21/2014 3.91 3.91 3.71 3.87 16,070
11/20/2014 3.8824 3.8824 3.8512 3.8512 402
11/19/2014 3.9 3.98 3.85 3.9 4,943
11/18/2014 3.92 3.92 3.81 3.9 6,145
11/17/2014 3.94 3.95 3.87 3.9 5,056
11/14/2014 3.87 3.99 3.87 3.99 4,443
11/13/2014 3.87 3.87 3.87 3.87 120
11/12/2014 3.9 3.99 3.89 3.89 6,092
11/11/2014 3.96 3.97 3.8 3.87 12,359
11/10/2014 4.03 4.03 3.96 3.96 11,283
11/07/2014 4.02 4.13 4.02 4.13 2,238
11/06/2014 4.14 4.18 4.12 4.18 2,121
11/05/2014 4 4.14 4 4.14 6,195
11/04/2014 4 4.26 4 4.04 2,616
11/03/2014 3.98 4.22 3.98 4 5,770
10/31/2014 4.2 4.24 3.98 4 34,910
10/30/2014 4.15 4.16 4.13 4.16 3,073
10/29/2014 4.19 4.19 4.15 4.15 1,034
10/28/2014 4.28 4.28 4.16 4.23 3,915
10/27/2014 4.27 4.27 4.18 4.26 3,872
10/24/2014 4.18 4.27 4.18 4.19 8,609
10/23/2014 4.17 4.22 4.17 4.22 10,774
10/22/2014 4.29 4.29 4.18 4.18 4,623
10/21/2014 4.23 4.3176 4.2 4.23 4,357
10/20/2014 4.3 4.36 4.2 4.28 31,062
10/17/2014 4.36 4.36 4.31 4.31 2,273
10/16/2014 4.35 4.35 4.34 4.35 4,684
10/15/2014 4.3 4.35 4.3 4.32 5,038
10/14/2014 4.36 4.36 4.3 4.308 4,201
10/13/2014 4.31 4.32 4.31 4.31 677
10/10/2014 4.33 4.345 4.3 4.3 5,301
10/09/2014 4.33 4.36 4.33 4.35 3,497
10/08/2014 4.3 4.4 4.3 4.32 6,083
10/07/2014 4.43 4.49 4.33 4.34 4,517
10/06/2014 4.46 4.46 4.26 4.3858 5,966
10/03/2014 4.27 4.49 4.27 4.46 4,725
10/02/2014 4.342 4.4982 4.25 4.4499 5,186
10/01/2014 4.5 4.5 4.3 4.34 8,044
09/30/2014 4.44 4.48 4.44 4.48 3,985
09/29/2014 4.44 4.48 4.44 4.48 4,194
09/26/2014 4.5 4.5 4.5 4.5 2,865
09/25/2014 4.5 4.5 4.5 4.5 3,227
09/24/2014 4.5 4.5 4.48 4.5 7,014
09/23/2014 4.48 4.5 4.31 4.49 3,869
09/22/2014 4.47 4.51 4.32 4.5 6,824
09/19/2014 4.43 4.53 4.4 4.41 30,252
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?