ATNY

Historical Stock Prices

$2.33
*  
0.01
 negative 
0.43%
Get ATNY Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.34 2.41 2.23 2.33 66,395
04/16/2014 2.33 2.36 2.26 2.34 68,307
04/15/2014 2.4 2.43 2.28 2.32 66,629
04/14/2014 2.39 2.4 2.31 2.38 59,000
04/11/2014 2.45 2.463 2.205 2.37 142,400
04/10/2014 2.72 2.73 2.43 2.45 96,401
04/09/2014 2.58 2.75 2.51 2.74 64,262
04/08/2014 2.59 2.66 2.53 2.58 91,219
04/07/2014 2.63 2.92 2.55 2.6 103,979
04/04/2014 2.74 2.74 2.5 2.61 115,323
04/03/2014 2.83 2.83 2.7 2.71 62,760
04/02/2014 2.84 2.9096 2.78 2.84 62,793
04/01/2014 2.89 2.96 2.82 2.84 90,109
03/31/2014 2.9 2.98 2.88 2.93 73,968
03/28/2014 2.99 3.08 2.85 2.89 57,730
03/27/2014 2.9 3.05 2.82 2.97 83,864
03/26/2014 2.99 2.99 2.8275 2.88 71,811
03/25/2014 2.95 2.96 2.9 2.95 34,078
03/24/2014 2.99 2.99 2.86 2.92 84,211
03/21/2014 2.92 3.07 2.92 2.98 169,823
03/20/2014 2.91 2.96 2.83 2.92 34,719
03/19/2014 3.03 3.05 2.91 2.92 26,065
03/18/2014 3.03 3.07 2.93 3.04 95,534
03/17/2014 2.92 3.04 2.9 3.01 108,661
03/14/2014 2.87 2.97 2.78 2.91 104,040
03/13/2014 2.87 2.93 2.65 2.86 122,155
03/12/2014 3.1 3.1 2.81 2.86 51,929
03/11/2014 2.83 3.15 2.8 3.13 166,921
03/10/2014 2.66 2.98 2.66 2.84 108,444
03/07/2014 2.78 2.78 2.66 2.68 16,623,140
03/06/2014 2.84 2.84 2.7 2.75 35,958
03/05/2014 2.82 2.85 2.67 2.84 21,780
03/04/2014 2.82 2.92 2.82 2.84 107,365
03/03/2014 2.76 2.81 2.65 2.77 37,155
02/28/2014 2.82 2.82 2.75 2.78 61,901
02/27/2014 2.82 2.87 2.77 2.81 46,062
02/26/2014 2.91 2.91 2.8 2.84 25,826
02/25/2014 2.97 2.97 2.85 2.9 348,128
02/24/2014 2.89 2.96 2.85 2.96 26,108
02/21/2014 2.87 2.955 2.81 2.87 52,513
02/20/2014 2.92 2.93 2.82 2.85 47,675
02/19/2014 3.13 3.13 2.92 2.93 53,910
02/18/2014 2.89 3.16 2.89 3.16 37,352
02/14/2014 3.02 3.02 2.91 2.91 19,308
02/13/2014 2.91 3.05 2.87 2.91 44,390
02/12/2014 3.12 3.18 2.94 3.06 83,087
02/11/2014 3.15 3.24 3.04 3.13 53,683
02/10/2014 3 3.17 2.952 3.16 48,619
02/07/2014 3.09 3.111 2.97 3 48,546
02/06/2014 3.12 3.24 3.07 3.09 41,992
02/05/2014 3.22 3.3 3.08 3.1 345,895
02/04/2014 3.21 3.3 3.11 3.23 41,176
02/03/2014 3.29 3.37 3.17 3.18 70,361
01/31/2014 3.28 3.43 3.22 3.31 83,498
01/30/2014 3.32 3.45 3.31 3.37 55,227
01/29/2014 3.26 3.34 3.24 3.29 57,616
01/28/2014 3.29 3.31 3.25 3.31 64,245
01/27/2014 3.45 3.45 3.31 3.33 19,809
01/24/2014 3.43 3.46 3.32 3.42 54,405
01/23/2014 3.54 3.55 3.41 3.47 42,504
01/22/2014 3.57 3.58 3.54 3.54 29,328
01/21/2014 3.54 3.58 3.5 3.58 31,056
01/17/2014 3.5 3.55 3.46 3.5 24,476
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?