ATTU

Attunity Ltd. Historical Stock Prices

$7.52
*  
0.37
4.69%
Get ATTU Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ATTU 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.84  7.93  7.4612  7.52 41,956
07/25/2014 7.84 7.93 7.4612 7.52 41,956
07/24/2014 5.92 7.97 5.83 7.89 180,969
07/23/2014 7.57 7.65 7.23 7.39 47,742
07/22/2014 8.005 8.0101 7.52 7.57 49,827
07/21/2014 7.8 8.1 7.8 8 34,466
07/18/2014 7.64 7.94 7.64 7.81 15,118
07/17/2014 7.46 7.92 7.46 7.6 49,844
07/16/2014 7.42 7.5788 7.24 7.46 21,994
07/15/2014 7.34 7.69 7.34 7.38 26,740
07/14/2014 7.27 7.52 7.2 7.4 49,598
07/11/2014 7.38 7.39 7.19 7.19 18,965
07/10/2014 7.32 7.46 7.23 7.39 13,036
07/09/2014 7.37 7.56 7.14 7.41 42,326
07/08/2014 7.535 7.535 7.11 7.42 64,103
07/07/2014 7.7 7.79 7.53 7.55 63,487
07/03/2014 7.9 7.9399 7.75 7.75 5,978
07/02/2014 7.88 7.98 7.8 7.83 58,629
07/01/2014 7.81 8.13 7.81 7.93 59,210
06/30/2014 7.8 7.924 7.72 7.77 42,686
06/27/2014 7.67 7.95 7.67 7.8 67,198
06/26/2014 7.76 7.9 7.66 7.72 83,677
06/25/2014 8.03 8.03 7.75 7.82 73,032
06/24/2014 8.25 8.27 7.94 7.95 79,171
06/23/2014 8.33 8.37 8.1401 8.25 15,105
06/20/2014 8.19 8.42 8.031 8.33 19,319
06/19/2014 8.3699 8.3699 8.05 8.21 39,248
06/18/2014 8.272 8.56 8.272 8.34 17,885
06/17/2014 8.12 8.5 8.12 8.33 68,140
06/16/2014 8.1 8.34 8.1 8.15 39,063
06/13/2014 8.24 8.3 7.92 8.2 82,775
06/12/2014 8.24 8.38 8.025 8.2 37,201
06/11/2014 8.27 8.355 8.05 8.24 36,664
06/10/2014 8.47 8.49 8.049 8.27 24,950
06/09/2014 8.08 8.45 8.01 8.35 44,162
06/06/2014 7.934 8.12 7.7 8.11 120,046
06/05/2014 8.03 8.15 7.79 7.91 130,902
06/04/2014 8.1 8.1 7.59 7.94 164,733
06/03/2014 8.3501 8.3799 7.85 7.98 411,365
06/02/2014 8.56 8.59 8.37 8.38 40,584
05/30/2014 8.66 8.69 8.4801 8.63 31,917
05/29/2014 8.74 8.8 8.61 8.73 77,881
05/28/2014 9.1 9.15 8.6 8.76 48,913
05/27/2014 9.42 9.42 9 9.09 102,944
05/23/2014 8.97 9.35 8.97 9.2 61,695
05/22/2014 8.98 9.02 8.78 8.9 21,042
05/21/2014 8.9 9.06 8.645 8.99 33,444
05/20/2014 8.6 8.95 8.32 8.73 30,460
05/19/2014 8.14 8.69 8.105 8.59 39,191
05/16/2014 8.47 8.47 8.13 8.22 72,486
05/15/2014 8.6 8.6 8.24 8.53 42,168
05/14/2014 8.64 8.74 8.4601 8.61 61,179
05/13/2014 8.58 8.75 8.41 8.65 57,725
05/12/2014 8.44 8.73 8.32 8.58 36,203
05/09/2014 8.3701 8.5814 8.03 8.44 63,984
05/08/2014 8.36 8.83 8.26 8.45 44,541
05/07/2014 8.71 8.76 8.25 8.35 74,975
05/06/2014 9.089 9.1 8.61 8.73 51,341
05/05/2014 9.04 9.21 8.84 9.08 58,270
05/02/2014 8.85 9.23 8.8 9.07 54,770
05/01/2014 8.84 9.3 8.64 8.86 168,076
04/30/2014 8.58 8.59 8.22 8.59 89,198
04/29/2014 8.35 8.6381 8.25 8.55 68,263
04/28/2014 8.87 9.199 8.25 8.47 195,228
04/25/2014 9.15 9.15 8.82 8.89 76,053
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?