ATTU

Attunity Ltd. Historical Stock Prices

$9.68
*  
unch
 negative 
unch
Get ATTU Alerts
*Delayed - data as of Apr. 23, 2014 9:34 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATTU Real Time
 
 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
9:34  9.70 N/A N/A  9.68 0
04/22/2014 9.59 9.8 9.42 9.68 66,203
04/21/2014 9.414 9.88 9.33 9.66 43,552
04/17/2014 9.21 9.66 9.01 9.54 45,848
04/16/2014 9.18 9.42 8.95 9.2 72,416
04/15/2014 9.14 9.22 8.68 9.17 211,452
04/14/2014 9.43 9.5774 9.04 9.16 87,052
04/11/2014 9.38 9.73 9.22 9.31 58,209
04/10/2014 10.02 10.02 9.42 9.51 129,121
04/09/2014 9.87 10.2379 9.82 9.96 50,056
04/08/2014 9.77 10.03 9.57 9.88 47,425
04/07/2014 9.59 9.99 9.5 9.78 120,060
04/04/2014 10.72 10.72 9.63 9.83 182,826
04/03/2014 10.785 11.12 10.42 10.62 155,228
04/02/2014 9.64 11.35 9.64 10.78 388,254
04/01/2014 9.44 9.76 9.44 9.71 112,489
03/31/2014 9.15 9.5 9.15 9.33 69,901
03/28/2014 9.23 9.3299 9.0001 9.18 63,795
03/27/2014 9.21 9.65 9.12 9.19 105,105
03/26/2014 10.02 10.475 9.15 9.25 193,860
03/25/2014 10.19 10.42 9.76 10.06 113,372
03/24/2014 10.6 10.7 9.9235 10.17 90,526
03/21/2014 10.9 10.97 10.45 10.59 105,670
03/20/2014 10.87 11.11 10.818 10.9 63,233
03/19/2014 11.34 11.38 10.832 10.92 39,625
03/18/2014 10.96 11.38 10.91 11.32 93,105
03/17/2014 11.02 11.12 10.81 10.97 56,311
03/14/2014 10.89 11.04 10.71 11.03 63,114
03/13/2014 11.43 11.43 10.57 10.89 170,822
03/12/2014 11.21 11.39 10.95 11.24 69,783
03/11/2014 11.7 11.7 11.1519 11.32 87,615
03/10/2014 11.66 11.89 11.53 11.7 49,272
03/07/2014 12 12 11.53 11.63 45,297
03/06/2014 11.99 12 11.625 11.82 99,915
03/05/2014 11.26 11.95 11.1345 11.75 116,488
03/04/2014 10.92 11.707 10.89 11.36 150,032
03/03/2014 10.81 11.04 10.7996 10.92 62,945
02/28/2014 11.2 11.2 10.7705 10.93 85,026
02/27/2014 10.972 11.25 10.9 11.18 86,125
02/26/2014 10.79 11.1 10.75 10.99 55,244
02/25/2014 11.03 11.09 10.7 10.92 115,734
02/24/2014 11.48 11.5 11.1341 11.18 75,562
02/21/2014 11.4 11.4 11.01 11.32 64,121
02/20/2014 11.28 11.5 11.205 11.32 132,382
02/19/2014 11.41 11.51 11.25 11.39 195,677
02/18/2014 10.59 11.47 10.59 11.41 227,067
02/14/2014 10.14 10.71 10 10.65 197,209
02/13/2014 9.86 10.19 9.85 10.08 125,693
02/12/2014 9.89 9.9999 9.85 9.86 35,936
02/11/2014 10.01 10.09 9.91 9.94 35,099
02/10/2014 10 10.23 9.77 10.05 72,115
02/07/2014 9.6 10.13 9.525 9.95 106,711
02/06/2014 9.68 9.893 9.52 9.61 156,579
02/05/2014 9.78 9.8 9.62 9.69 73,937
02/04/2014 9.85 9.86 9.65 9.79 178,615
02/03/2014 10.09 10.14 9.7001 9.8 169,244
01/31/2014 9.59 10.34 9.59 10.09 171,518
01/30/2014 10.7 10.7 9.42 10.26 435,700
01/29/2014 10.16 10.88 10.0001 10.65 148,304
01/28/2014 10.2 10.45 9.9 10.21 136,467
01/27/2014 10.72 10.72 10 10.22 197,479
01/24/2014 10.92 10.92 10.35 10.5 100,835
01/23/2014 11 11.02 10.62 10.79 111,573
01/22/2014 11.16 11.179 10.82 10.96 76,185
01/21/2014 11.01 11.58 10.95 11.06 269,903
01/17/2014 10.51 10.94 10.51 10.86 214,697
01/16/2014 9.67 11.21 9.51 10.47 518,229
01/15/2014 9.87 9.95 9.52 9.64 133,699
01/14/2014 9.6 9.89 9.26 9.81 168,038
01/13/2014 9.83 9.95 9.3 9.66 230,654
01/10/2014 10.09 10.1 9.65 9.96 154,526
01/09/2014 10.36 10.403 10.06 10.09 52,038
01/08/2014 10.11 10.3 10.03 10.26 93,889
01/07/2014 10.25 10.3 10.06 10.16 211,089
01/06/2014 10.78 10.78 10.26 10.36 156,290
01/03/2014 10.24 10.69 10.01 10.54 133,407
01/02/2014 10.05 10.32 9.8434 10.15 183,809
12/31/2013 10.22 10.81 10.0584 10.36 214,213
12/30/2013 9.93 10.19 9.58 10.11 194,470
12/27/2013 10.08 10.1461 9.83 9.89 40,738
12/26/2013 9.98 10.2501 9.972 10.03 95,702
12/24/2013 9.87 10.1 9.87 9.99 59,663
12/23/2013 9.77 10.16 9.7 9.9 210,329
12/20/2013 9.32 9.72 9.31 9.71 154,296
12/19/2013 9.19 9.57 9.19 9.32 139,721
12/18/2013 8.9 9.26 8.9 9.19 184,092
12/17/2013 8.66 9 8.66 8.92 115,631
12/16/2013 8.93 9 8.83 8.98 141,225
12/13/2013 8.6 8.98 8.55 8.78 140,272
12/12/2013 8.85 8.85 8.427 8.59 85,139
12/11/2013 9.1 9.1561 8.8 8.93 112,888
12/10/2013 9.26 9.42 9 9.2 57,390
12/09/2013 9.16 9.27 8.83 9.22 149,524
12/06/2013 8.68 9.4 8.61 9.19 333,226
12/05/2013 8.8 9.08 8.52 8.56 268,646
12/04/2013 8.27 8.65 8.26 8.49 221,607
12/03/2013 8.21 8.808 8.05 8.25 321,744
12/02/2013 8.48 8.57 8.12 8.22 167,993
11/29/2013 7.96 8.49 7.96 8.43 149,901
11/27/2013 7.85 8.03 7.85 7.96 100,680
11/26/2013 7.73 7.95 7.71 7.89 93,880
11/25/2013 7.88 8.146 7.72 7.78 132,763
11/22/2013 7.84 8.0393 7.67 7.76 75,935
11/21/2013 7.3 7.96 7.25 7.84 1,201,200
11/20/2013 7.92 7.92 7.39 7.5 240,978
11/19/2013 8.03 8.2 7.8 7.81 105,713
11/18/2013 7.8 8.5013 7.763 8.14 70,621
11/15/2013 8.05 8.1 7.751 7.85 70,141
11/14/2013 8.08 8.08 7.81 7.96 53,884
11/13/2013 8.15 8.16 7.71 8.06 163,329
11/12/2013 8.35 8.55 7.995 8.15 85,580
11/11/2013 8.4 8.45 7.93 8.35 93,564
11/08/2013 8.74 8.83 8.11 8.35 131,102
11/07/2013 9.07 9.09 8.7 8.93 131,887
11/06/2013 9.07 9.24 8.91 9.03 124,498
11/05/2013 9.3 9.39 8.9504 9.12 119,601
11/04/2013 9.59 9.59 9.111 9.33 87,729
11/01/2013 9.65 9.7 9.43 9.61 53,970
10/31/2013 9.5 9.7475 9.421 9.595 60,524
10/30/2013 9.69 9.85 9.45 9.52 69,231
10/29/2013 9.59 9.9 9.23 9.57 106,372
10/28/2013 9 9.85 9 9.73 210,338
10/25/2013 8.86 9.439 8.76 8.9 102,759
10/24/2013 9.4 9.75 8.65 8.85 299,888
10/23/2013 9.94 10.192 9.3031 9.33 175,636
10/22/2013 10.4 10.66 10.15 10.162 108,390
10/21/2013 11.22 11.22 10.28 10.39 179,628
10/18/2013 10.01 10.55 9.8 10.41 205,631
10/17/2013 9.58 9.95 9.41 9.86 150,816
10/16/2013 9.4 9.7 9.4 9.58 108,327
10/15/2013 9.27 9.75 9.27 9.38 100,219
10/14/2013 8.68 9.52 8.5 9.49 178,003
10/11/2013 8.96 8.99 8.66 8.73 67,464
10/10/2013 9 9.2198 8.84 8.92 103,225
10/09/2013 9.07 9.21 8.6 8.86 148,410
10/08/2013 9.92 9.92 8.6 9.09 209,252
10/07/2013 9.69 10.1055 9.5401 9.77 162,189
10/04/2013 9.05 9.8799 9.02 9.64 323,124
10/03/2013 9.11 9.357 8.9 9.01 117,139
10/02/2013 9.1 9.259 8.8 9.02 152,819
10/01/2013 8.9 9.58 8.9 9.13 306,871
09/30/2013 8.3 9 8.3 8.87 330,074
09/27/2013 8.4 8.4 8.25 8.39 32,727
09/26/2013 8.25 8.5 8.16 8.44 38,360
09/25/2013 8.32 8.54 8.2 8.26 45,549
09/24/2013 8.1 8.45 8.01 8.3 68,692
09/23/2013 8.46 8.52 8.01 8.149 125,281
09/20/2013 8.5 8.65 8.45 8.45 57,193
09/19/2013 7.64 8.92 7.64 8.65 224,472
09/18/2013 7.69 7.7 7.5 7.64 36,425
09/17/2013 7.8 7.84 7.6 7.69 48,133
09/16/2013 7.5 7.9 7.49 7.78 159,452
09/13/2013 7.72 7.73 7.601 7.65 35,090
09/12/2013 7.7 7.7199 7.52 7.7 82,527
09/11/2013 7.39 7.75 7.32 7.7 101,712
09/10/2013 7.37 7.39 7.2391 7.37 18,440
09/09/2013 7.39 7.39 7.1302 7.32 58,220
09/06/2013 7.23 7.38 7.209 7.33 25,564
09/05/2013 7.07 7.25 7.07 7.2 30,154
09/04/2013 7.1 7.1 6.9821 7.01 35,792
09/03/2013 6.94 7.1896 6.94 7.08 52,256
08/30/2013 6.9501 7.0099 6.91 6.94 12,450
08/29/2013 6.9 7.05 6.9 6.95 19,099
08/28/2013 6.88 6.96 6.84 6.95 15,170
08/27/2013 6.97 7 6.861 6.92 7,237
08/26/2013 6.851 7.14 6.85 6.97 6,496
08/23/2013 6.96 6.98 6.85 6.96 11,520
08/22/2013 6.95 6.96 6.6 6.95 24,562
08/21/2013 6.9 6.979 6.8304 6.94 7,184
08/20/2013 7 7.1 6.85 6.98 20,868
08/19/2013 6.88 7.25 6.88 6.96 29,871
08/16/2013 6.89 6.94 6.86 6.89 17,034
08/15/2013 6.9 6.9 6.72 6.89 43,919
08/14/2013 6.78 6.88 6.71 6.87 25,486
08/13/2013 6.95 7 6.6 6.7399 84,859
08/12/2013 6.88 6.95 6.86 6.86 38,030
08/09/2013 6.95 7 6.91 6.92 45,920
08/08/2013 7.09 7.1 6.8514 6.96 27,656
08/07/2013 7.02 7.1 6.89 7.09 40,063
08/06/2013 7 7.12 6.89 7 70,165
08/05/2013 6.93 7.05 6.881 7 63,685
08/02/2013 6.9 7.2 6.82 6.82 34,931
08/01/2013 6.79 7.34 6.75 6.9 205,883
07/31/2013 6.8 6.83 6.6 6.83 22,409
07/30/2013 6.77 6.85 6.38 6.71 36,963
07/29/2013 6.4 6.75 6.4 6.71 38,043
07/26/2013 6 6.49 6 6.49 37,535
07/25/2013 5.72 6.25 5.72 6.23 243,613
07/24/2013 5.74 5.74 5.52 5.69 15,625
07/23/2013 5.66 5.75 5.59 5.65 30,502
07/22/2013 5.76 5.85 5.68 5.8 19,080
07/19/2013 5.7 5.75 5.6 5.68 2,750
07/18/2013 5.55 5.65 5.55 5.57 4,650
07/17/2013 5.68 5.69 5.54 5.55 11,305
07/16/2013 5.79 5.8 5.68 5.77 25,195
07/15/2013 5.31 5.85 5.31 5.8001 9,743
07/12/2013 5.75 5.8 5.7 5.77 9,040
07/11/2013 5.75 5.87 5.75 5.8 14,291
07/10/2013 5.66 5.74 5.66 5.74 3,958
07/09/2013 5.65 5.75 5.5 5.7439 4,959
07/08/2013 5.4699 5.61 5.4699 5.61 4,700
07/05/2013 5.42 5.6 5.3 5.54 52,563
07/03/2013 5.25 5.7 5.24 5.28 22,405
07/02/2013 5.66 5.8104 5.27 5.39 54,749
07/01/2013 5.9 5.9 5.66 5.78 29,186
06/28/2013 5.61 5.84 5.6 5.84 4,400
06/27/2013 5.75 5.75 5.61 5.68 5,134
06/26/2013 5.68 5.79 5.65 5.65 25,169
06/25/2013 5.49 5.69 5.47 5.6 22,089
06/24/2013 5.61 5.61 5.4 5.5499 14,050
06/21/2013 5.59 5.7 5.37 5.61 14,900
06/20/2013 5.56 5.56 5.41 5.51 13,464
06/19/2013 5.69 5.71 5.51 5.55 17,741
06/18/2013 5.4 5.75 5.4 5.7 18,100
06/17/2013 5.2 5.5 5.19 5.45 15,711
06/14/2013 5.18 5.3 5.18 5.2 28,956
06/13/2013 5.39 5.41 5.18 5.18 25,965
06/12/2013 5.49 5.53 5.42 5.42 10,630
06/11/2013 5.46 5.54 5.46 5.54 2,810
06/10/2013 5.6 5.69 5.4828 5.6 18,070
06/07/2013 5.58 5.63 5.55 5.62 6,160
06/06/2013 5.64 5.66 5.57 5.57 10,560
06/05/2013 5.6499 5.6499 5.6499 5.6499 714
06/04/2013 5.65 5.7 5.51 5.66 7,457
06/03/2013 5.65 5.67 5.57 5.6499 6,367
05/31/2013 5.631 5.69 5.56 5.69 516
05/30/2013 5.57 5.65 5.52 5.62 19,373
05/29/2013 5.59 5.8 5.52 5.57 36,955
05/28/2013 5.66 5.68 5.5 5.6 20,637
05/24/2013 5.76 5.8 5.63 5.7 6,219
05/23/2013 5.64 5.86 5.53 5.8 19,733
05/22/2013 5.98 5.98 5.7 5.72 25,590
05/21/2013 5.71 6.116 5.71 5.93 109,982
05/20/2013 5.5 5.8 5.31 5.65 65,414
05/17/2013 5.35 5.44 5.2 5.37 13,039
05/16/2013 5.39 5.4008 5.17 5.22 18,491
05/15/2013 5.21 5.43 5.027 5.28 30,379
05/14/2013 5.1 5.2168 4.86 5.19 10,496
05/13/2013 5.07 5.28 4.95 5.1 50,430
05/10/2013 4.69 5.07 4.67 4.93 24,137
05/09/2013 4.66 4.88 4.62 4.72 22,199
05/08/2013 4.5 4.789 4.5 4.66 47,466
05/07/2013 4.82 5 4.42 4.59 158,068
05/06/2013 5.22 5.3 4.9 4.91 51,941
05/03/2013 5.5 5.58 5.31 5.32 33,489
05/02/2013 4.81 6.16 4.81 5.53 172,897
05/01/2013 5.4 5.45 4.82 5.14 109,954
04/30/2013 5.9 5.99 5.31 5.5 136,165
04/29/2013 5.81 6.01 5.71 5.85 33,245
04/26/2013 6.1 6.17 5.6 5.85 37,535
04/25/2013 6.01 6.13 5.85 5.98 11,673
04/24/2013 5.87 5.95 5.7 5.9 6,015
04/23/2013 5.82 5.93 5.55 5.9 33,718
04/22/2013 5.98 6.13 5.66 5.88 26,158
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?