ATAI

ATA Inc. Historical Stock Prices

$4.45
*  
0.03
0.68%
Get ATAI Alerts
*Delayed - data as of May 5, 2015 14:55 ET  -  Find a broker to begin trading ATAI now
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

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

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-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.
14:55  4.42  4.45  4.41  4.45 8,135
05/04/2015 4.42 4.4799 4.41 4.42 8,387
05/01/2015 4.33 4.4799 4.33 4.42 2,846
04/30/2015 4.58 4.7599 4.2 4.21 19,171
04/29/2015 4.56 4.64 4.23 4.53 9,548
04/28/2015 4.71 4.71 4.6 4.6 17,866
04/27/2015 4.89 4.89 4.78 4.7885 24,131
04/24/2015 4.7 4.87 4.7 4.84 33,910
04/23/2015 4.58 4.64 4.57 4.64 40,906
04/22/2015 4.58 4.59 4.4807 4.4807 6,222
04/21/2015 4.59 4.59 4.45 4.5592 6,798
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
01/16/2015 4.71 4.71 4.5 4.65 22,718
01/15/2015 4.45 4.8 4.4401 4.75 18,674
01/14/2015 4.69 4.75 4.47 4.75 60,226
01/13/2015 4.5 4.695 4.46 4.59 32,373
01/12/2015 4.49 4.5 4.4 4.46 20,438
01/09/2015 4.1 4.48 4.1 4.29 8,639
01/08/2015 4.33 4.33 4.03 4.23 17,240
01/07/2015 4.5 4.5 4.24 4.3468 10,407
01/06/2015 4.4 4.8 4.13 4.51 44,559
01/05/2015 4.66 4.66 4.4 4.42 15,912
01/02/2015 4.64 4.7 4.13 4.7 18,895
12/31/2014 4.18 4.8 4.18 4.36 69,298
12/30/2014 3.98 4.2 3.9 4.14 24,298
12/29/2014 3.79 3.98 3.79 3.98 20,880
12/26/2014 3.58 3.8 3.55 3.8 8,982
12/24/2014 3.5799 3.5799 3.5799 3.5799 5,005
12/23/2014 3.5 3.62 3.5 3.5244 5,994
12/22/2014 3.54 3.59 3.13 3.5 40,476
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
09/18/2014 4.5 4.51 4.4 4.48 7,994
09/17/2014 4.59 4.59 4.5 4.505 6,923
09/16/2014 4.51 4.51 4.4 4.4 4,121
09/15/2014 4.5 4.58 4.41 4.54 9,883
09/12/2014 4.51 4.6 4.5 4.5 7,966
09/11/2014 4.52 4.55 4.52 4.52 3,724
09/10/2014 4.53 4.64 4.52 4.6295 6,463
09/09/2014 4.65 4.65 4.53 4.55 6,472
09/08/2014 4.61 4.66 4.6 4.65 9,771
09/05/2014 4.65 4.67 4.64 4.67 5,457
09/04/2014 4.55 4.64 4.51 4.6395 12,249
09/03/2014 4.65 4.67 4.65 4.67 4,461
09/02/2014 4.6999 4.6999 4.48 4.58 20,847
08/29/2014 4.64 4.64 4.64 4.64 00
08/28/2014 4.64 4.64 4.64 4.64 00
08/27/2014 4.52 4.69 4.52 4.64 12,829
08/26/2014 4.67 4.73 4.5 4.58 20,237
08/25/2014 4.67 4.75 4.53 4.64 7,022
08/22/2014 4.6 4.8 4.6 4.6 99,146
08/21/2014 4.84 4.84 4.592 4.68 27,547
08/20/2014 4.74 4.75 4.56 4.56 4,487
08/19/2014 4.662 4.79 4.662 4.76 11,266
08/18/2014 4.75 4.75 4.69 4.75 10,103
08/15/2014 4.682 4.71 4.4501 4.7005 13,799
08/14/2014 4.72 4.75 4.4501 4.7 12,685
08/13/2014 4.44 4.75 4.44 4.74 25,341
08/12/2014 4.53 4.53 4.44 4.49 9,559
08/11/2014 4.45 4.64 4.44 4.49 17,118
08/08/2014 4.44 4.53 4.44 4.53 2,919
08/07/2014 4.59 4.59 4.48 4.48 1,138
08/06/2014 4.57 4.7299 4.4 4.46 26,614
08/05/2014 4.73 4.75 4.6 4.75 1,507
08/04/2014 4.47 4.75 4.47 4.75 6,449
08/01/2014 4.74 4.8299 4.465 4.48 41,702
07/31/2014 4.785 4.9 4.77 4.9 1,732
07/30/2014 4.76 4.83 4.69 4.71 3,337
07/29/2014 4.72 4.9 4.72 4.9 1,008
07/28/2014 4.5 4.91 4.42 4.75 60,341
07/25/2014 4.88 4.98 4.84 4.84 33,220
07/24/2014 4.6 5.22 4.6 4.9 240,066
07/23/2014 4.35 4.6 4.3 4.35 5,863
07/22/2014 4.4 4.8538 4.4 4.6 17,814
07/21/2014 4.42 4.42 4.2 4.23 3,549
07/18/2014 4.2001 4.384 4.2001 4.29 2,020
07/17/2014 4.39 4.4 4.2 4.2 14,224
07/16/2014 4.4 4.4 4.31 4.35 1,278
07/15/2014 4.22 4.4168 4.21 4.4168 1,066
07/14/2014 4.35 4.3999 4.2 4.26 1,597
07/11/2014 4.28 4.43 4.15 4.21 29,301
07/10/2014 4.5 4.5 4.12 4.16 29,811
07/09/2014 4.32 4.54 4.251 4.4 35,428
07/08/2014 4.39 4.48 3.79 4.48 38,151
07/07/2014 4.75 4.75 4.45 4.47 5,970
07/03/2014 4.36 4.6499 4.36 4.6499 6,700
07/02/2014 4.51 4.69 4.34 4.41 14,638
07/01/2014 4.64 4.64 4.49 4.49 1,699
06/30/2014 4.52 4.77 4.5 4.65 13,013
06/27/2014 4.5 4.64 4.5 4.64 1,871
06/26/2014 4.4 4.6325 4.4 4.5098 18,114
06/25/2014 4.69 4.69 4.22 4.6299 17,465
06/24/2014 4.64 4.75 4.64 4.7499 2,460
06/23/2014 4.65 4.75 4.62 4.7 8,952
06/20/2014 4.6 4.6 4.6 4.6 328
06/19/2014 4.75 4.78 4.61 4.68 6,389
06/18/2014 4.88 4.95 4.5 4.75 12,354
06/17/2014 4.57 4.825 4.57 4.74 1,749
06/16/2014 4.66 4.75 4.43 4.54 2,133
06/13/2014 4.76 4.765 4.54 4.6 5,935
06/12/2014 4.7 4.75 4.7 4.73 1,793
06/11/2014 4.77 4.81 4.7 4.75 10,358
06/10/2014 4.86 4.8903 4.8 4.8 2,540
06/09/2014 4.95 5 4.77 4.77 7,918
06/06/2014 4.96 4.9779 4.83 4.91 1,986
06/05/2014 5.4 5.4 4.74 4.792 11,807
06/04/2014 5.4 5.48 5.24 5.36 21,886
06/03/2014 5.36 5.53 5.3 5.39 25,449
06/02/2014 5.3 5.48 5.28 5.36 22,156
05/30/2014 4.74 5.3 4.74 5.3 55,644
05/29/2014 4.95 4.95 4.77 4.8799 10,039
05/28/2014 4.9 5 4.87 4.96 15,229
05/27/2014 4.8 4.99 4.61 4.99 65,093
05/23/2014 4.56 4.57 4.55 4.561 11,800
05/22/2014 4.59 4.62 4.58 4.58 7,346
05/21/2014 4.59 4.59 4.59 4.59 00
05/20/2014 4.59 4.59 4.59 4.59 00
05/19/2014 4.65 4.75 4.59 4.59 44,550
05/16/2014 4.39 4.56 4.3784 4.52 15,819
05/15/2014 4.2501 4.53 4.2501 4.3001 15,508
05/14/2014 4.37 4.39 4.35 4.36 5,699
05/13/2014 4.4 4.4 4.26 4.2817 2,100
05/12/2014 4.38 4.5 4.33 4.4 31,533
05/09/2014 4.339 4.6781 4.339 4.39 29,152
05/08/2014 4.26 4.35 4.26 4.34 1,719
05/07/2014 4.26 4.3595 4.25 4.26 3,700
05/06/2014 4.37 4.37 4.37 4.37 00
05/05/2014 4.32 4.37 4.32 4.37 356
*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?