ATAI

ATA Inc. Historical Stock Prices

$4.15
*  
unch
 negative 
unch
Get ATAI Alerts
*Delayed - data as of Apr. 21, 2014 9:35 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ATAI 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:35  4.15  4.15  4.15  4.15 630
04/17/2014 4.12 4.15 4.12 4.15 5,000
04/16/2014 4.12 4.17 4.12 4.12 26,320
04/15/2014 4.051 4.24 4.051 4.11 2,050
04/14/2014 4.1 4.289 4.05 4.1 23,490
04/11/2014 4.04 4.1 4.03 4.09 27,004
04/10/2014 4.09 4.2881 4.04 4.08 36,721
04/09/2014 4.1 4.32 3.99 4.091 86,447
04/08/2014 4.05 4.1 4.03 4.09 14,623
04/07/2014 4.09 4.09 4.04 4.09 2,040
04/04/2014 4.2686 4.2686 4.08 4.08 15,127
04/03/2014 4.1 4.25 4.1 4.17 15,179
04/02/2014 4.05 4.12 4.0201 4.0201 1,000
04/01/2014 4.01 4.12 4 4.1 19,517
03/31/2014 4.07 4.425 3.95 3.98 58,091
03/28/2014 4 4.03 4 4.03 10,843
03/27/2014 4.01 4.12 4.01 4.0501 11,300
03/26/2014 4.07 4.24 3.912 3.95 34,900
03/25/2014 4.05 4.18 3.9699 4.02 56,644
03/24/2014 4.15 4.28 4.02 4.04 69,542
03/21/2014 4.22 4.24 4.18 4.18 2,670
03/20/2014 4.3499 4.3499 4.18 4.216 14,004
03/19/2014 4.32 4.32 4.25 4.25 6,751
03/18/2014 4.31 4.37 4.29 4.37 3,645
03/17/2014 4.19 4.49 4.1146 4.4299 43,777
03/14/2014 4.31 4.31 4.11 4.11 22,545
03/13/2014 4.42 4.42 4.31 4.31 26,800
03/12/2014 4.5 4.6 4.311 4.4685 22,355
03/11/2014 4.63 4.8983 4.4 4.4 48,500
03/10/2014 4.76 4.86 4.49 4.54 72,899
03/07/2014 4.2 6.4099 4.2 4.615 434,445
03/06/2014 4.16 4.4955 4.1 4.25 34,483
03/05/2014 4.3596 4.3596 4.25 4.2601 8,968
03/04/2014 4.27 4.3599 4.27 4.33 28,551
03/03/2014 4.2 4.3 4.19 4.22 6,283
02/28/2014 4.05 4.299 4.05 4.299 10,830
02/27/2014 4 4.05 4 4.05 2,976
02/26/2014 4 4 3.95 3.99 17,100
02/25/2014 4.0036 4.1 3.9999 3.9999 4,715
02/24/2014 3.961 4.04 3.95 3.965 8,109
02/21/2014 3.95 3.95 3.93 3.93 3,209
02/20/2014 4.001 4.001 4.001 4.001 00
02/19/2014 4 4.001 4 4.001 1,826
02/18/2014 3.99 4.09 3.99 4 3,400
02/14/2014 3.99 4 3.89 3.99 8,818
02/13/2014 3.83 3.98 3.79 3.96 14,366
02/12/2014 3.85 3.989 3.846 3.846 2,924
02/11/2014 3.9101 3.9101 3.8 3.82 37,323
02/10/2014 3.92 3.92 3.92 3.92 00
02/07/2014 3.92 3.92 3.92 3.92 00
02/06/2014 4 4.001 3.92 3.92 3,456
02/05/2014 3.95 3.95 3.95 3.95 00
02/04/2014 3.9854 4.03 3.95 3.95 6,700
02/03/2014 4.01 4.01 3.95 3.9523 2,400
01/31/2014 4.0025 4.0025 4 4 2,051
01/30/2014 3.99 4.03 3.99 4 1,400
01/29/2014 3.96 3.96 3.96 3.96 00
01/28/2014 3.949 3.9601 3.949 3.96 4,707
01/27/2014 3.91 3.949 3.9 3.9 7,202
01/24/2014 3.92 4 3.9 4 5,200
01/23/2014 4 4 3.9 3.9001 17,795
01/22/2014 3.96 4.08 3.9599 4 34,257
01/21/2014 3.9399 3.9899 3.88 3.96 5,473
01/17/2014 3.9899 3.9899 3.9 3.9 11,424
01/16/2014 3.93 3.93 3.93 3.93 130
01/15/2014 3.93 3.979 3.93 3.93 3,164
01/14/2014 4.005 4.019 3.93 3.93 4,975
01/13/2014 3.85 4.01 3.85 3.94 21,403
01/10/2014 4.1 4.1 4 4 64,825
01/09/2014 4.05 4.09 4 4 19,300
01/08/2014 4.05 4.1 4.02 4.05 32,830
01/07/2014 3.999 4.02 3.94 4.01 19,908
01/06/2014 4 4.09 3.94 3.94 14,700
01/03/2014 3.95 3.95 3.93 3.93 9,960
01/02/2014 4 4 3.9355 3.9355 13,000
12/31/2013 4.0459 4.0459 4.01 4.01 3,251
12/30/2013 4.1066 4.1066 4 4 9,611
12/27/2013 4.04 4.05 4 4.04 2,499
12/26/2013 3.94 4.07 3.93 4 12,228
12/24/2013 3.85 3.91 3.85 3.91 6,895
12/23/2013 4 4.0001 3.83 3.83 17,600
12/20/2013 4.0001 4.0211 3.98 3.98 11,866
12/19/2013 4 4.01 3.98 3.99 9,341
12/18/2013 4.05 4.07 3.87 4 12,331
12/17/2013 3.99 4.02 3.87 3.97 16,164
12/16/2013 4 4.025 3.93 3.93 15,376
12/13/2013 4 4.04 3.95 4 11,240
12/12/2013 4 4.01 3.93 3.93 6,100
12/11/2013 4.06 4.15 3.9 3.93 22,430
12/10/2013 3.95 3.95 3.95 3.95 00
12/09/2013 3.98 4.02 3.8 3.95 18,567
12/06/2013 4 4 3.81 3.82 29,221
12/05/2013 3.91 3.9401 3.78 3.83 39,478
12/04/2013 4.1 4.1401 3.95 3.95 47,558
12/03/2013 4.12 4.21 4.07 4.09 7,500
12/02/2013 4.1 4.1 4 4.1 6,202
11/29/2013 4.08 4.0899 4.01 4.0899 8,250
11/27/2013 4.09 4.1 4.08 4.08 2,900
11/26/2013 4.1965 4.1965 4.1001 4.15 7,400
11/25/2013 4.2 4.22 4.09 4.21 26,681
11/22/2013 4.08 4.16 4.08 4.1 9,327
11/21/2013 4.05 4.1 4.02 4.05 10,412
11/20/2013 4.15 4.15 4.01 4.01 14,066
11/19/2013 4.11 4.16 4.11 4.15 3,330
11/18/2013 4.24 4.24 4.1 4.11 11,153
11/15/2013 4.138 4.27 4.138 4.244 1,155
11/14/2013 4.21 4.27 4.21 4.22 950
11/13/2013 4.14 4.3 4.14 4.3 4,400
11/12/2013 4.2 4.2 4.2 4.2 5,100
11/11/2013 4.25 4.25 4.131 4.135 7,600
11/08/2013 4.26 4.27 4.14 4.23 19,559
11/07/2013 4.11 4.4 4.11 4.3499 1,200
11/06/2013 4.12 4.2 4.11 4.13 7,618
11/05/2013 4.15 4.17 4.1 4.1 8,034
11/04/2013 4.11 4.24 4.11 4.14 11,857
11/01/2013 4.22 4.34 4.15 4.195 12,590
10/31/2013 4.11 4.21 4.1 4.15 11,236
10/30/2013 4.15 4.42 4.12 4.12 4,446
10/29/2013 4.08 4.35 4.08 4.23 13,388
10/28/2013 4.34 4.35 4.1 4.1 13,450
10/25/2013 4.7599 4.7599 4.09 4.27 43,839
10/24/2013 4.74 4.81 4.7 4.81 2,600
10/23/2013 4.72 4.9 4.7 4.88 5,500
10/22/2013 4.68 4.98 4.68 4.73 45,076
10/21/2013 4.66 4.69 4.641 4.69 700
10/18/2013 4.58 4.84 4.57 4.63 7,343
10/17/2013 4.53 4.82 4.53 4.5769 3,900
10/16/2013 4.599 4.599 4.451 4.53 6,892
10/15/2013 4.751 4.8 4.31 4.51 9,342
10/14/2013 4.78 4.85 4.75 4.8 6,960
10/11/2013 4.9 4.9 4.85 4.85 5,878
10/10/2013 4.76 4.9425 4.76 4.9425 200
10/09/2013 4.9201 4.93 4.5 4.65 4,600
10/08/2013 4.9301 4.9301 4.9301 4.9301 900
10/07/2013 4.92 4.9982 4.92 4.9982 1,100
10/04/2013 4.95 5 4.92 4.92 15,791
10/03/2013 4.86 5 4.86 4.95 9,048
10/02/2013 4.97 4.97 4.9 4.91 500
10/01/2013 4.8704 4.9681 4.8601 4.9681 620
09/30/2013 4.95 4.95 4.8141 4.8141 1,350
09/27/2013 4.9 5 4.9 4.95 16,412
09/26/2013 4.91 5.06 4.9 4.9 104,019
09/25/2013 4.59 4.979 4.59 4.8294 15,005
09/24/2013 4.68 4.68 4.55 4.55 200
09/23/2013 4.63 4.63 4.4371 4.48 1,177
09/20/2013 4.53 4.53 4.53 4.53 00
09/19/2013 4.5 4.57 4.5 4.53 500
09/18/2013 4.79 4.79 4.4 4.5 7,867
09/17/2013 4.84 4.84 4.77 4.78 4,282
09/16/2013 4.975 5 4.9 5 3,110
09/13/2013 4.68 4.75 4.68 4.75 550
09/12/2013 4.98 4.98 4.88 4.88 1,468
09/11/2013 4.69 4.9 4.69 4.83 1,478
09/10/2013 4.5801 4.77 4.5801 4.76 1,550
09/09/2013 4.75 4.99 4.75 4.9 1,550
09/06/2013 4.58 4.58 4.58 4.58 100
09/05/2013 4.75 5.1 4.53 4.53 1,200
09/04/2013 4.64 4.999 4.51 4.67 8,765
09/03/2013 4.55 4.96 4.33 4.5 5,169
08/30/2013 5 5.1 4.48 4.53 15,285
08/29/2013 5.0999 5.0999 5.01 5.01 600
08/28/2013 5.07 5.1082 5.01 5.02 2,892
08/27/2013 5.12 5.12 5.1 5.1 1,921
08/26/2013 5.1 5.1 5.1 5.1 00
08/23/2013 5.1004 5.1004 5.1 5.1 600
08/22/2013 5.13 5.213 5.13 5.213 490
08/21/2013 5.25 5.25 5.25 5.25 00
08/20/2013 5.32 5.32 5.0101 5.25 3,444
08/19/2013 5.07 5.35 5.07 5.35 10,863
08/16/2013 5.06 5.11 5.01 5.01 10,085
08/15/2013 5.14 5.25 5.06 5.2399 7,249
08/14/2013 5.38 5.38 5.04 5.33 661
08/13/2013 5.28 5.3899 5 5.06 10,411
08/12/2013 5.24 5.38 5.2 5.38 4,592
08/09/2013 5.18 5.3999 5.18 5.24 5,570
08/08/2013 5.1 5.2 4.9101 5 7,481
08/07/2013 4.9486 4.9486 4.901 4.901 721
08/06/2013 5.2 5.2 4.901 5.01 4,740
08/05/2013 5.151 5.199 5.01 5.199 5,600
08/02/2013 5.06 5.06 4.9 4.9 2,145
08/01/2013 5.1999 5.1999 5 5.001 11,480
07/31/2013 5.27 5.27 5 5.23 9,631
07/30/2013 5.06 5.27 5.06 5.24 4,857
07/29/2013 5 5.27 4.9 5.12 8,114
07/26/2013 4.93 5.0915 4.75 4.88 10,960
07/25/2013 4.9 5.28 4.75 5 7,280
07/24/2013 5.28 5.28 4.75 4.75 8,462
07/23/2013 4.99 5.15 4.95 5.1 10,082
07/22/2013 4.97 4.98 4.88 4.88 10,455
07/19/2013 4.72 4.88 4.72 4.73 1,100
07/18/2013 4.5 4.88 4.49 4.64 7,531
07/17/2013 4.63 4.64 4.5 4.5 6,719
07/16/2013 4.53 4.6199 4.53 4.6199 2,225
07/15/2013 4.56 4.56 4.56 4.56 100
07/12/2013 4.51 4.58 4.49 4.54 3,318
07/11/2013 4.61 4.61 4.51 4.57 1,700
07/10/2013 4.728 4.728 4.728 4.728 00
07/09/2013 4.73 4.75 4.728 4.728 1,100
07/08/2013 4.541 4.7 4.5 4.7 1,900
07/05/2013 4.95 4.96 4.5 4.54 13,963
07/03/2013 4.96 4.96 4.9 4.9 6,584
07/02/2013 4.76 4.94 4.75 4.9 16,405
07/01/2013 4.38 4.77 4.38 4.72 17,870
06/28/2013 4.25 4.25 4.25 4.25 200
06/27/2013 4.27 4.31 4.27 4.31 2,200
06/26/2013 4.211 4.3 4.211 4.3 200
06/25/2013 4.21 4.21 4.21 4.21 200
06/24/2013 4.17 4.43 4.17 4.402 10,905
06/21/2013 4.251 4.3 4.25 4.25 7,100
06/20/2013 4.25 4.25 4.25 4.25 00
06/19/2013 4.25 4.25 4.25 4.25 100
06/18/2013 4.15 4.15 4.149 4.149 1,186
06/17/2013 4.39 4.45 4.081 4.154 151,750
06/14/2013 4.31 4.5 4.28 4.45 3,400
06/13/2013 4.28 4.3 4.28 4.29 500
06/12/2013 4.4899 4.4899 4.4899 4.4899 00
06/11/2013 4.492 4.492 4.281 4.4899 4,352
06/10/2013 4.5 4.5 4.497 4.497 950
06/07/2013 4.48 4.499 4.4 4.41 11,577
06/06/2013 4.42 4.49 4.42 4.452 4,485
06/05/2013 4.32 4.32 4.32 4.32 00
06/04/2013 4.3 4.46 4.3 4.32 2,500
06/03/2013 4.2 4.38 4.2 4.23 1,912
05/31/2013 4.29 4.5999 4.17 4.33 52,140
05/30/2013 4.55 4.55 4.2801 4.4084 6,799
05/29/2013 4.23 4.5099 4.07 4.4 5,963
05/28/2013 4.71 4.71 4.25 4.5 1,317
05/24/2013 4.64 4.8 4.53 4.55 9,640
05/23/2013 4.3 4.7999 4.13 4.3 3,918
05/22/2013 4.01 4.0501 4.01 4.0501 200
05/21/2013 3.97 3.97 3.97 3.97 200
05/20/2013 4.11 4.25 4.11 4.21 50,385
05/17/2013 3.96 3.96 3.96 3.96 00
05/16/2013 4.07 4.07 3.96 3.96 7,671
05/15/2013 4.12 4.12 4.12 4.12 00
05/14/2013 4.2 4.2 4.12 4.12 2,814
05/13/2013 3.95 4.27 3.95 4.26 26,406
05/10/2013 4 4 4 4 4,315
05/09/2013 4.05 4.05 4.05 4.05 00
05/08/2013 3.961 4.05 3.96 4.05 1,000
05/07/2013 3.98 3.98 3.98 3.98 00
05/06/2013 3.98 3.9801 3.98 3.98 2,300
05/03/2013 3.9901 4.002 3.9901 4.002 1,100
05/02/2013 3.96 3.96 3.96 3.96 00
05/01/2013 3.96 4.02 3.96 3.96 1,334
04/30/2013 3.95 3.96 3.9 3.95 900
04/29/2013 4.08 4.08 4.08 4.08 00
04/26/2013 4.08 4.08 4.08 4.08 1,000
04/25/2013 3.97 3.97 3.97 3.97 00
04/24/2013 3.97 3.97 3.97 3.97 00
04/23/2013 3.9747 3.9747 3.97 3.97 300
04/22/2013 4.0288 4.0288 4.0288 4.0288 00
04/19/2013 4.0288 4.0288 4.0288 4.0288 00
04/18/2013 4.0288 4.0288 4.0288 4.0288 00
04/17/2013 3.97 4.0288 3.97 4.0288 1,100
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 your brokers before you trade


Want to trade FX?