ATNY

Historical Stock Prices

$2.18
*  
0.07
3.32%
Get ATNY Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ATNY now
Exchange: NASDAQ
Industry: Technology
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 2.12 2.189 2.12 2.18 39,433
08/28/2014 2.07 2.156 2.07 2.11 4,636
08/27/2014 2.12 2.142 2.04 2.1 18,662
08/26/2014 2.09 2.1145 2.06 2.11 102,096
08/25/2014 2.02 2.127 2.02 2.1 39,832
08/22/2014 2.044 2.16 2.02 2.08 30,067
08/21/2014 2.02 2.07 1.98 2.07 14,579
08/20/2014 2.06 2.06 1.99 2.05 22,692
08/19/2014 2.06 2.1399 2.02 2.1 74,523
08/18/2014 2 2.09 1.99 2.05 349,012
08/15/2014 2.06 2.08 1.82 2 180,102
08/14/2014 2.12 2.131 2.06 2.07 44,962
08/13/2014 2.1 2.19 2.1 2.15 38,608
08/12/2014 2.04 2.08 2.02 2.06 50,261
08/11/2014 2.08 2.12 2.02 2.02 28,211
08/08/2014 2.06 2.08 2.03 2.04 10,267
08/07/2014 2.05 2.07 2.01 2.07 28,609
08/06/2014 2.05 2.09 2.02 2.09 9,434
08/05/2014 2.12 2.14 2.01 2.06 66,201
08/04/2014 2.11 2.16 2.06 2.12 26,178
08/01/2014 2.15 2.179 2.04 2.08 77,885
07/31/2014 2.13 2.19 2.03 2.15 38,552
07/30/2014 2.17 2.2 2.08 2.18 102,380
07/29/2014 2.17 2.22 2.14 2.14 18,566
07/28/2014 2.17 2.22 2.12 2.19 59,462
07/25/2014 2.2 2.22 2.17 2.18 115,652
07/24/2014 2.19 2.23 2.11 2.18 84,139
07/23/2014 2.23 2.23 2.14 2.19 72,435
07/22/2014 2.28 2.28 2.15 2.24 59,759
07/21/2014 2.23 2.28 2.08 2.27 128,419
07/18/2014 2.24 2.3 2.23 2.26 38,751
07/17/2014 2.3 2.3099 2.175 2.2 61,054
07/16/2014 2.32 2.33 2.22 2.31 106,652
07/15/2014 2.35 2.35 2.27 2.32 43,174
07/14/2014 2.3 2.38 2.25 2.34 46,309
07/11/2014 2.37 2.5 2.3 2.36 87,194
07/10/2014 2.36 2.57 2.2 2.45 88,968
07/09/2014 2.6 2.65 2.44 2.46 169,689
07/08/2014 2.71 2.71 2.51 2.54 167,043
07/07/2014 2.78 2.78 2.65 2.7 79,235
07/03/2014 2.76 2.85 2.7201 2.78 153,642
07/02/2014 2.79 2.79 2.65 2.65 102,279
07/01/2014 2.7 2.79 2.7 2.79 137,605
06/30/2014 2.6 2.77 2.6 2.74 154,940
06/27/2014 2.55 2.68 2.53 2.63 3,533,922
06/26/2014 2.63 2.63 2.52 2.58 108,832
06/25/2014 2.62 2.71 2.5 2.61 176,306
06/24/2014 2.72 2.72 2.6 2.65 223,604
06/23/2014 2.66 2.79 2.64 2.71 326,451
06/20/2014 2.59 2.7 2.4762 2.67 284,288
06/19/2014 2.66 2.66 2.54 2.575 86,728
06/18/2014 2.67 2.7 2.54 2.63 70,743
06/17/2014 2.64 2.71 2.63 2.66 93,117
06/16/2014 2.66 2.7 2.58 2.63 89,091
06/13/2014 2.73 2.76 2.66 2.68 59,621
06/12/2014 2.74 2.75 2.71 2.71 54,819
06/11/2014 2.75 2.78 2.7 2.76 50,456
06/10/2014 2.72 2.76 2.7 2.75 29,440
06/09/2014 2.69 2.78 2.64 2.74 97,117
06/06/2014 2.6 2.72 2.6 2.71 78,828
06/05/2014 2.56 2.63 2.51 2.58 75,989
06/04/2014 2.65 2.735 2.5 2.53 112,148
06/03/2014 2.68 2.74 2.63 2.67 125,429
06/02/2014 2.8 2.8 2.69 2.7 44,963
05/30/2014 2.8 2.8 2.71 2.8 53,041
05/29/2014 2.9 2.9 2.76 2.78 34,377
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?