ATTU

Attunity Ltd. Historical Stock Prices

$14.32
*  
0.02
0.14%
Get ATTU Alerts
*Delayed - data as of Aug. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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.
16:00  14.27  14.64  14.01  14.32 50,446
08/03/2015 14.27 14.64 14.01 14.32 50,510
07/31/2015 14.45 14.89 14.2 14.34 65,138
07/30/2015 14.5 14.73 14.06 14.5 65,193
07/29/2015 14.93 14.97 14.59 14.68 22,803
07/28/2015 14.97 15.22 14.65 14.93 43,925
07/27/2015 16.23 16.25 14.93 15 123,477
07/24/2015 14.69 16.09 14.34 15.37 166,759
07/23/2015 13.77 14.8 13.3 14.58 395,564
07/22/2015 14.09 14.09 13.56 13.75 47,184
07/21/2015 14.48 14.65 14.09 14.2 106,653
07/20/2015 14 14.45 13.95 14.31 208,373
07/17/2015 13.72 13.96 13.58 13.96 88,734
07/16/2015 13.62 13.8793 13.6 13.69 24,185
07/15/2015 13.57 13.9 13.41 13.55 28,001
07/14/2015 13.48 13.666 13.44 13.52 45,339
07/13/2015 13.42 13.7855 13.21 13.49 28,279
07/10/2015 13.08 13.45 13.07 13.35 12,771
07/09/2015 12.98 13.28 12.95 13 29,328
07/08/2015 12.99 12.99 12.7 12.96 30,450
07/07/2015 13.08 13.08 12.7899 12.98 49,775
07/06/2015 13.2 13.244 13.05 13.1 31,946
07/02/2015 13.052 13.31 13 13.31 12,158
07/01/2015 13.13 13.2 13.1 13.12 30,216
06/30/2015 13.02 13.35 12.762 13.07 15,095
06/29/2015 12.93 13.12 12.5 13 57,504
06/26/2015 13.7 13.7 13.2 13.2 27,919
06/25/2015 13.58 13.804 13.58 13.62 19,295
06/24/2015 13.81 13.84 13.51 13.51 16,031
06/23/2015 13.58 13.936 13.174 13.73 197,501
06/22/2015 13.5 13.69 13.4501 13.65 14,659
06/19/2015 13.81 13.96 13.49 13.5 30,030
06/18/2015 13.67 13.85 13.58 13.85 19,654
06/17/2015 13.7 13.87 13.53 13.58 16,737
06/16/2015 13.55 13.79 13.55 13.7 18,648
06/15/2015 13.48 13.79 13.04 13.66 189,207
06/12/2015 13.42 13.83 13.25 13.56 46,518
06/11/2015 13.32 13.59 13.23 13.57 45,635
06/10/2015 13.5 14 13.04 13.69 158,972
06/09/2015 14.2 14.2 13.11 13.73 85,640
06/08/2015 14.11 14.2 13.86 14.15 38,890
06/05/2015 13.73 14.11 13.73 14.03 47,384
06/04/2015 13.98 14.18 13.72 13.75 55,381
06/03/2015 13.77 14.02 13.6 13.98 33,202
06/02/2015 14.18 14.18 13.79 13.9 104,977
06/01/2015 13.77 14.17 13.4 14.06 93,023
05/29/2015 13.93 14 13.4306 13.82 45,184
05/28/2015 13.04 13.91 13.04 13.85 97,895
05/27/2015 13.43 13.7 13 13.21 144,010
05/26/2015 13.6 13.68 13.36 13.53 60,878
05/22/2015 13.6 13.72 13.27 13.65 51,835
05/21/2015 13.71 13.86 13.46 13.49 59,591
05/20/2015 13.1 13.94 13.1 13.6 182,045
05/19/2015 13.35 13.42 12.87 12.98 151,204
05/18/2015 12.4 13.48 12.4 13.08 205,832
05/15/2015 11.97 12.45 11.87 12.4 120,357
05/14/2015 11.99 12.2 11.89 11.95 26,386
05/13/2015 11.87 12.2 11.82 11.82 42,584
05/12/2015 11.97 12 11.64 11.98 43,386
05/11/2015 11.79 12.055 11.6 11.9 67,900
05/08/2015 11.8 12.13 11.8 11.96 65,122
05/07/2015 11.66 12 11.18 11.74 163,737
05/06/2015 11.93 12.15 11.7 11.78 43,519
05/05/2015 12.1 12.19 11.5 12 87,169
05/04/2015 12 12.53 11.85 12.19 132,092
*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?