ATAI

ATA Inc. Historical Stock Prices

$4.55
*  
0.16
3.64%
Get ATAI Alerts
*Delayed - data as of Apr. 20, 2015  -  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 20-JAN-2015 TO 20-APR-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.
16:00  4.50  4.59  4.495  4.55 15,381
04/20/2015 4.59 4.59 4.495 4.55 15,381
04/17/2015 4.45 4.46 4.39 4.39 2,943
04/16/2015 4.26 4.48 4.26 4.4 1,277
04/15/2015 4.4101 4.49 4.3105 4.49 789
04/14/2015 4.56 4.56 4.45 4.5 8,500
04/13/2015 4.6 4.6 4.54 4.55 7,875
04/10/2015 4.4 4.6 4.38 4.5999 28,131
04/09/2015 4.22 4.55 4.22 4.55 5,062
04/08/2015 4.35 4.59 4.35 4.36 10,912
04/07/2015 4.1 4.6 4.1 4.34 11,254
04/06/2015 3.96 4.1 3.95 4.1 17,902
04/02/2015 3.91 3.9875 3.89 3.89 1,863
04/01/2015 4.12 4.12 3.9 3.9312 5,937
03/31/2015 3.95 4.16 3.95 4.1 2,859
03/30/2015 4 4.06 3.89 3.89 19,482
03/27/2015 4 4.02 3.96 3.97 10,156
03/26/2015 3.7 4 3.7 3.97 7,924
03/25/2015 3.7 3.91 3.5 3.71 21,180
03/24/2015 4 4 3.85 3.88 3,902
03/23/2015 3.95 3.9999 3.85 3.98 8,630
03/20/2015 3.9 3.9 3.9 3.9 430
03/19/2015 4 4 3.9 3.99 2,386
03/18/2015 3.98 3.98 3.85 3.9699 4,485
03/17/2015 4.02 4.02 3.85 3.85 12,988
03/16/2015 4.3695 4.3695 4 4 344
03/13/2015 4 4.18 3.98 4.04 9,489
03/12/2015 3.97 4.0194 3.97 3.97 7,562
03/11/2015 3.96 4.19 3.96 4.16 1,404
03/10/2015 3.92 4.1999 3.92 4.1999 10,556
03/09/2015 3.96 4.2499 3.85 4.2499 8,036
03/06/2015 4.29 4.29 3.9 3.9 7,058
03/05/2015 4.02 4.19 4 4.06 3,199
03/04/2015 4.046 4.046 4.046 4.046 00
03/03/2015 4.19 4.19 4 4.046 32,704
03/02/2015 4.17 4.27 4.17 4.18 984
02/27/2015 4.16 4.232 4.05 4.05 9,690
02/26/2015 4.25 4.3205 4.03 4.1505 5,501
02/25/2015 4.2 4.2399 4.18 4.2399 2,059
02/24/2015 4.25 4.38 4.25 4.25 6,474
02/23/2015 4.25 4.389 4.23 4.23 2,598
02/20/2015 4.23 4.37 4.23 4.37 488
02/19/2015 4.334 4.38 4.16 4.38 7,679
02/18/2015 4.16 4.3899 4.15 4.3899 1,838
02/17/2015 4.03 4.37 4.03 4.18 9,301
02/13/2015 4.34 4.36 4.14 4.15 3,871
02/12/2015 4.22 4.44 4.22 4.35 12,469
02/11/2015 4.18 4.41 4.18 4.41 2,641
02/10/2015 4.15 4.47 4.1001 4.31 8,102
02/09/2015 4.63 4.9 4.23 4.48 25,090
02/06/2015 4.77 4.91 4.53 4.76 11,950
02/05/2015 4.95 4.95 4.75 4.8152 1,487
02/04/2015 4.7501 4.9299 4.75 4.9299 1,038
02/03/2015 4.81 4.81 4.75 4.75 10,522
02/02/2015 4.86 4.88 4.62 4.75 5,935
01/30/2015 4.93 4.95 4.81 4.94 14,967
01/29/2015 4.88 4.92 4.85 4.91 8,029
01/28/2015 4.6 4.94 4.6 4.88 686
01/27/2015 4.63 4.9 4.63 4.84 12,299
01/26/2015 4.55 4.8299 4.55 4.81 5,929
01/23/2015 4.93 5 4.7 4.85 30,876
01/22/2015 4.75 4.93 4.65 4.846 22,998
01/21/2015 4.84 4.91 4.73 4.73 41,957
01/20/2015 4.76 4.88 4.59 4.77 35,223
*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?