ATTU

Attunity Ltd. Ordinary Shares Historical Stock Prices

$6.81
*  
0.02
0.29%
Get ATTU Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 6.75 6.845 6.58 6.81 25,827
04/29/2016 6.678 6.845 6.58 6.81 25,891
04/28/2016 6.99 7 6.83 6.83 12,055
04/27/2016 6.81 7.099 6.81 6.98 30,532
04/26/2016 6.98 7.065 6.75 6.75 15,279
04/25/2016 7.02 7.025 6.86 6.96 29,102
04/22/2016 7.05 7.186 7.03 7.11 21,255
04/21/2016 7.01 7.05 6.89 6.89 7,401
04/20/2016 7.05 7.1 6.9 6.98 24,661
04/19/2016 6.89 7.09 6.82 7.01 38,874
04/18/2016 6.3 6.96 6.25 6.82 17,159
04/15/2016 6.96 6.98 6.84 6.89 12,825
04/14/2016 6.95 6.99 6.9 6.94 58,167
04/13/2016 6.66 6.98 6.6 6.86 163,387
04/12/2016 6.35 6.68 6.19 6.56 114,605
04/11/2016 6.75 6.75 6.4546 6.5 28,364
04/08/2016 6.65 6.71 6.64 6.65 4,747
04/07/2016 6.77 6.84 6.62 6.7 20,038
04/06/2016 6.85 7 6.62 6.89 30,562
04/05/2016 6.79 6.92 6.63 6.9 14,318
04/04/2016 7.2 7.2 6.71 6.91 15,113
04/01/2016 7.1 7.2 6.97 7.11 17,823
03/31/2016 7.27 7.27 7.0401 7.16 21,359
03/30/2016 7.03 7.509 6.95 7.35 26,646
03/29/2016 7.01 7.15 6.93 6.95 10,694
03/28/2016 7.2313 7.2313 7 7.02 15,700
03/24/2016 7.1 7.32 6.96 7.23 23,873
03/23/2016 7.1 7.33 7.09 7.29 25,684
03/22/2016 7.55 7.5951 7.33 7.33 9,655
03/21/2016 7.77 7.85 7.46 7.57 22,841
03/18/2016 7.85 7.8992 7.66 7.66 14,480
03/17/2016 7.58 7.8 7.58 7.79 42,630
03/16/2016 7.42 7.6999 7.42 7.54 17,248
03/15/2016 7.79 7.91 7.205 7.46 129,606
03/14/2016 6.87 7.46 6.87 7.46 76,220
03/11/2016 6.76 7.02 6.76 6.9 17,962
03/10/2016 6.82 7.09 6.68 6.72 34,047
03/09/2016 7 7 6.66 6.81 32,765
03/08/2016 7.22 7.23 7.06 7.06 19,727
03/07/2016 7.21 7.32 7.11 7.21 25,828
03/04/2016 7.38 7.384 7.2 7.27 19,645
03/03/2016 7.61 7.61 7.3 7.34 11,647
03/02/2016 7.43 7.69 7.4 7.56 25,460
03/01/2016 7.36 7.4 7.15 7.38 17,787
02/29/2016 7.7 7.7 7.17 7.33 34,823
02/26/2016 7.34 7.6497 7.31 7.61 58,187
02/25/2016 7.05 7.46 7.02 7.29 98,541
02/24/2016 6.3 7.29 6.27 7.1 165,709
02/23/2016 5.98 6.32 5.94 6.25 33,502
02/22/2016 6.03 6.0658 5.7 5.98 43,008
02/19/2016 5.85 6.09 5.85 6 57,348
02/18/2016 6.03 6.12 5.75 5.83 15,471
02/17/2016 5.95 6.14 5.94 6.02 25,850
02/16/2016 6.08 6.2 5.72 5.91 121,691
02/12/2016 6 6.1 5.91 5.96 31,135
02/11/2016 6.15 6.2 5.96 5.97 29,126
02/10/2016 5.96 6.33 5.96 6.18 31,652
02/09/2016 6.04 6.105 5.91 5.97 72,961
02/08/2016 6.35 6.35 6.04 6.14 110,661
02/05/2016 7.01 7.2 6.1 6.16 341,704
02/04/2016 6.81 7.225 6.81 7.14 55,945
02/03/2016 6.68 6.84 6.43 6.8 120,570
02/02/2016 7 7 6.53 6.67 119,774
02/01/2016 6.29 7.4 6.29 7 119,311
01/29/2016 6.52 6.52 5.9 6.24 311,922
01/28/2016 6.1 7.25 5.47 6.52 718,471
01/27/2016 9.84 9.87 9.51 9.51 32,434
01/26/2016 9.95 10.02 9.81 9.84 44,126
01/25/2016 10.06 10.19 9.85 9.93 30,677
01/22/2016 9.96 10.3 9.85 10.06 74,001
01/21/2016 9.98 10.0833 9.68 9.9 56,387
01/20/2016 10.03 10.09 9.53 9.94 86,541
01/19/2016 10.51 10.53 10.05 10.07 26,554
01/15/2016 10.44 10.6532 10.13 10.44 28,877
01/14/2016 10.77 11.13 10.73 10.73 44,573
01/13/2016 11.02 11.34 10.38 10.65 47,012
01/12/2016 11 11.35 10.99 11.09 56,680
01/11/2016 11 11.15 10.46 10.94 63,827
01/08/2016 11.64 11.86 10.98 10.98 27,509
01/07/2016 11.75 11.95 11.57 11.59 63,611
01/06/2016 12 12.02 11.8602 11.97 25,828
01/05/2016 11.56 12.52 11.56 12.13 70,524
01/04/2016 10.9 11.58 10.86 11.54 114,022
12/31/2015 11.02 11.13 10.95 11.05 97,053
12/30/2015 11.05 11.1 10.85 11 78,327
12/29/2015 11.05 11.24 10.99 11.05 31,143
12/28/2015 11 11.19 10.85 11.12 24,717
12/24/2015 10.92 11.22 10.92 11.07 8,610
12/23/2015 10.94 11.12 10.825 11.1 27,466
12/22/2015 11.2 11.25 10.84 10.95 36,852
12/21/2015 11.43 11.65 11.21 11.24 27,240
12/18/2015 11.62 11.83 11.06 11.4 26,112
12/17/2015 11.76 11.76 11.34 11.51 88,717
12/16/2015 11.09 11.7 11.09 11.67 29,292
12/15/2015 11.8 11.8 11.42 11.48 39,513
12/14/2015 12 12.07 11.43 11.58 79,967
12/11/2015 12.69 12.74 12 12.02 31,366
12/10/2015 12.7 12.75 12.54 12.695 30,027
12/09/2015 12.95 13.08 12.65 12.72 25,192
12/08/2015 12.75 13.1 12.58 13.1 31,100
12/07/2015 13.29 13.43 13.05 13.06 23,087
12/04/2015 13.58 13.67 13.34 13.45 11,776
12/03/2015 13.87 14.02 13.28 13.37 30,969
12/02/2015 13.94 14.25 13.29 13.93 75,491
12/01/2015 13.7 13.97 13.482 13.86 28,173
11/30/2015 13.19 13.91 13.19 13.67 87,881
11/27/2015 12.97 13.49 12.9 13.48 43,687
11/25/2015 12.73 12.97 12.4995 12.9 87,387
11/24/2015 12.71 12.86 12.51 12.77 50,951
11/23/2015 12.81 12.85 12.52 12.71 49,257
11/20/2015 13.05 13.05 12.81 12.85 17,146
11/19/2015 12.98 13.0701 12.7 12.94 55,715
11/18/2015 12.65 13.15 12.6101 13.13 58,842
11/17/2015 12.91 13.1 12.67 12.78 57,820
11/16/2015 12.87 13.22 12.66 12.99 74,579
11/13/2015 12.796 12.92 12.69 12.74 30,291
11/12/2015 12.99 13.19 12.7003 12.89 30,660
11/11/2015 13.2 13.3 13.125 13.2 23,252
11/10/2015 13.43 13.8 13.16 13.32 36,357
11/09/2015 13.7 13.89 13.13 13.51 74,301
11/06/2015 13 14.13 12.9 13.89 119,223
11/05/2015 12.76 13.08 12.715 12.96 76,596
11/04/2015 11.41 13.2 11.4 12.76 328,788
11/03/2015 12.75 13.61 12.75 12.9 186,241
11/02/2015 12.6 12.8 12.36 12.79 132,821
10/30/2015 12.78 12.795 12.46 12.545 85,385
10/29/2015 12.63 12.974 12.29 12.77 43,601
10/28/2015 12.64 12.955 12.345 12.63 164,708
10/27/2015 11.93 12.61 11.391 12.61 142,649
10/26/2015 11.38 12.08 11.2 11.94 154,768
10/23/2015 11.57 11.72 11.37 11.38 63,351
10/22/2015 11.61 11.86 11.2836 11.57 118,793
10/21/2015 12.01 12.1 11.01 11.45 259,605
10/20/2015 12.5 12.5 11.66 11.97 141,781
10/19/2015 13.09 13.1 12.01 12.5 271,481
10/16/2015 13.2 13.3994 13.2 13.24 14,732
10/15/2015 12.98 13.25 12.98 13.2 16,208
10/14/2015 13.04 13.34 12.8 12.98 40,004
10/13/2015 12.99 13.33 12.95 12.95 45,308
10/12/2015 13.16 13.51 13.13 13.15 25,586
10/09/2015 13.05 13.33 13.05 13.22 63,913
10/08/2015 13.04 13.2 12.97 13.09 30,971
10/07/2015 13.06 13.4 13 13.04 55,015
10/06/2015 13.2 13.31 13.02 13.06 34,060
10/05/2015 13.24 13.68 13.23 13.23 83,314
10/02/2015 13.24 13.25 13 13.18 29,730
10/01/2015 13.63 13.63 13.26 13.4 33,023
09/30/2015 13.84 13.98 13.66 13.67 30,944
09/29/2015 13.64 13.74 13.15 13.73 59,532
09/28/2015 14.33 14.33 13.33 13.7 84,699
09/25/2015 14.53 14.54 14.13 14.37 269,875
09/24/2015 14.26 14.42 13.95 14.31 22,498
09/23/2015 14.34 14.56 14.2 14.35 21,203
09/22/2015 14.18 14.48 14.1001 14.33 55,075
09/21/2015 14.35 14.565 14.23 14.27 98,691
09/18/2015 14.26 14.6316 14.07 14.4 56,743
09/17/2015 14.38 14.63 14.2004 14.42 45,811
09/16/2015 14.39 14.5391 14.3 14.5391 24,600
09/15/2015 14.4 14.49 14.12 14.4 26,665
09/14/2015 14.64 14.64 14.3 14.41 23,929
09/11/2015 14.64 14.89 14.42 14.64 87,142
09/10/2015 13.74 14.6099 13.74 14.56 88,824
09/09/2015 13.36 13.9 13.36 13.78 68,473
09/08/2015 13.1 13.34 12.88 13.34 12,368
09/04/2015 12.89 13.02 12.73 12.94 25,056
09/03/2015 13.09 13.3499 12.94 13 18,270
09/02/2015 13.01 13.23 12.91 13.09 17,298
09/01/2015 12.89 13.22 12.345 13.06 100,864
08/31/2015 13.01 13.44 12.79 13.18 62,359
08/28/2015 13.4 13.6 12.98 13 74,086
08/27/2015 13.56 13.56 13.1299 13.26 37,078
08/26/2015 13.29 13.4 12.7109 13.25 68,309
08/25/2015 13.39 13.8199 12.76 12.77 75,837
08/24/2015 13 13.14 11.92 12.85 188,656
08/21/2015 13.97 14.17 13.3 13.55 77,501
08/20/2015 14.9 14.93 14.0001 14.03 88,520
08/19/2015 15.35 15.4 14.8 15.02 37,643
08/18/2015 14.96 15.6 14.52 15.38 103,483
08/17/2015 14.57 15.17 14.46 14.9 61,041
08/14/2015 14.83 15 14.51 14.58 86,109
08/13/2015 15.2 15.35 14.6 14.8 60,779
08/12/2015 15.24 15.35 15.0796 15.14 80,302
08/11/2015 15.82 15.9399 14.93 15.3 97,075
08/10/2015 15.03 15.85 14.93 15.82 132,162
08/07/2015 14.88 15.03 14.511 15.03 21,484
08/06/2015 15.11 15.6 14.64 14.88 113,158
08/05/2015 14.5 15.2699 14.4909 15.1 100,111
08/04/2015 14.47 14.8 14.45 14.48 46,572
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
05/01/2015 11.28 12.12 11.28 12.055 154,920
04/30/2015 10.87 11.5 10.51 11.3 195,348
04/29/2015 10.71 10.85 10.51 10.75 30,706
*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?