ATTU

Attunity Ltd. Historical Stock Prices

$13
*  
0.09
0.69%
Get ATTU Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading ATTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATTU Pre-Market
 
 
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 03-SEP-2014 TO 03-SEP-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  13.09  13.3499  12.94  13 18,270
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
04/28/2015 10.9 10.9 10.41 10.69 20,532
04/27/2015 10.79 10.979 10.53 10.7 37,867
04/24/2015 10.6 11 10.6 10.79 165,823
04/23/2015 10.4 10.6851 10.38 10.38 9,617
04/22/2015 10.4 10.58 10.22 10.45 29,883
04/21/2015 10.3 10.509 10.142 10.48 41,319
04/20/2015 9.98 10.35 9.78 10.26 31,937
04/17/2015 9.94 10.36 9.8 9.99 59,418
04/16/2015 10.09 10.09 9.85 10.04 17,363
04/15/2015 10.09 10.16 10.03 10.13 7,447
04/14/2015 10.04 10.15 9.85 10.05 12,310
04/13/2015 10.14 10.14 9.89 10.14 26,097
04/10/2015 9.97 10.29 9.76 10.05 19,222
04/09/2015 10.23 10.27 9.95 9.98 27,360
04/08/2015 10.13 10.33 10 10.242 26,810
04/07/2015 10.01 10.35 9.69 10.1 34,291
04/06/2015 9.98 10.01 9.69 9.88 32,938
04/02/2015 10 10.3096 9.22 9.965 22,779
04/01/2015 9.91 10.29 9.91 10.02 35,500
03/31/2015 9.97 10.31 9.77 10.05 27,792
03/30/2015 9.92 10.0299 9.73 9.915 25,136
03/27/2015 9.96 9.9799 9.43 9.97 27,599
03/26/2015 9.79 9.99 9.7 9.99 8,739
03/25/2015 10.17 10.268 9.745 9.79 26,849
03/24/2015 10.2 10.32 10.02 10.12 21,411
03/23/2015 10.01 10.2 9.91 10.17 22,883
03/20/2015 9.85 10.17 9.85 10.11 19,962
03/19/2015 10 10.03 9.9401 9.99 8,601
03/18/2015 9.93 10.09 9.93 10 12,182
03/17/2015 10.11 10.11 9.84 9.93 7,272
03/16/2015 9.92 10.2299 9.9 9.95 60,447
03/13/2015 9.94 10 9.72 9.98 19,584
03/12/2015 9.97 10.0499 9.5 9.86 101,426
03/11/2015 9.95 10.22 9.79 9.98 29,793
03/10/2015 9.75 9.9 9.5602 9.81 114,188
03/09/2015 10.19 10.19 9.72 9.98 39,118
03/06/2015 10.23 10.43 9.7 10.02 89,552
03/05/2015 9.469 10.9203 9.4 10.43 161,224
03/04/2015 9.35 9.43 9.26 9.38 7,891
03/03/2015 9.32 9.53 9.27 9.42 4,535
03/02/2015 9.2 9.57 9.12 9.48 36,252
02/27/2015 9.191 9.191 9.15 9.18 9,167
02/26/2015 9.17 9.27 9.15 9.19 15,242
02/25/2015 9.3 9.33 9.16 9.28 13,766
02/24/2015 9.22 9.32 9.131 9.32 26,883
02/23/2015 9.6 9.6 9.16 9.3 133,131
02/20/2015 9.694 9.83 9.61 9.65 36,634
02/19/2015 9.85 9.88 9.73 9.78 8,903
02/18/2015 9.67 9.89 9.66 9.85 14,415
02/17/2015 9.87 9.95 9.704 9.76 16,792
02/13/2015 9.8 9.95 9.78 9.93 21,647
02/12/2015 9.93 10 9.84 9.88 11,735
02/11/2015 9.5 9.872 9.5 9.85 24,997
02/10/2015 9.44 9.6199 9.365 9.6 25,719
02/09/2015 9.42 9.46 9.31 9.46 26,321
02/06/2015 9.4 9.49 9.3 9.43 46,309
02/05/2015 9.36 9.6495 9.36 9.42 12,453
02/04/2015 9.15 9.6299 9.15 9.39 30,650
02/03/2015 9.25 9.27 9.18 9.2 13,299
02/02/2015 9.13 9.56 9.11 9.2 26,774
01/30/2015 8.81 9.35 8.7501 9.16 53,638
01/29/2015 10.38 10.5 8.82 9.05 334,373
01/28/2015 10.78 10.78 10.45 10.53 46,040
01/27/2015 10.59 10.7 10.4503 10.58 33,579
01/26/2015 10.75 10.75 10.65 10.68 18,039
01/23/2015 10.64 10.94 10.58 10.78 53,839
01/22/2015 10.77 10.8 10.481 10.75 32,688
01/21/2015 10.58 10.8399 10.49 10.76 58,843
01/20/2015 10.46 10.54 10.44 10.46 39,893
01/16/2015 10.25 10.46 10.2 10.28 24,699
01/15/2015 10.6 10.6 10.21 10.26 15,099
01/14/2015 10.62 10.7 10.46 10.58 22,049
01/13/2015 10.7 10.85 10.67 10.69 149,381
01/12/2015 10.55 10.59 10.4 10.52 12,717
01/09/2015 10.475 10.61 10.364 10.61 17,232
01/08/2015 10.63 10.63 10.5 10.52 20,855
01/07/2015 10.45 10.76 10.44 10.66 38,811
01/06/2015 10.57 10.72 10.3 10.34 34,155
01/05/2015 10.4 10.75 10.29 10.57 56,068
01/02/2015 10.71 10.89 10.27 10.58 39,064
12/31/2014 10.2 10.75 10.18 10.75 38,135
12/30/2014 10.44 10.45 10.17 10.29 36,030
12/29/2014 10.43 10.45 10.12 10.45 25,699
12/26/2014 10.49 10.49 10.33 10.44 11,446
12/24/2014 10.4 10.52 10.37 10.38 5,720
12/23/2014 10.46 10.8 10.37 10.45 25,621
12/22/2014 10.8 10.8 10.38 10.5 28,723
12/19/2014 10.7 10.85 10.68 10.79 19,184
12/18/2014 10.36 11.2101 10.36 10.7 75,093
12/17/2014 9.9 10.4 9.9 10.3 37,502
12/16/2014 9.79 9.961 9.78 9.9 18,210
12/15/2014 9.97 10.01 9.8322 9.96 34,130
12/12/2014 9.62 9.97 9.3 9.97 68,495
12/11/2014 9.45 9.94 9.45 9.56 28,395
12/10/2014 9.98 10.0248 9.5 9.5 24,227
12/09/2014 9.63 10.05 9.5601 9.98 36,297
12/08/2014 10.14 10.25 9.9 9.98 52,122
12/05/2014 9.82 10.12 9.7401 10.07 36,114
12/04/2014 9.84 9.98 9.58 9.92 51,254
12/03/2014 9.87 10 9.76 9.92 37,664
12/02/2014 9.7 10 9.65 9.89 39,502
12/01/2014 9.51 9.65 9.26 9.65 36,234
11/28/2014 9.68 9.77 9.394 9.49 19,180
11/26/2014 9.27 9.84 9.27 9.73 54,730
11/25/2014 9.2 9.52 9.1901 9.41 19,751
11/24/2014 9.35 9.4022 9.05 9.19 17,419
11/21/2014 9.05 9.46 9.05 9.41 26,120
11/20/2014 9.14 9.23 9.09 9.16 4,133
11/19/2014 9.4 9.4 9.14 9.15 22,423
11/18/2014 9.33 9.6 9.06 9.4 34,893
11/17/2014 9.4 9.54 9.2495 9.36 17,287
11/14/2014 9.2 9.625 9.15 9.6 35,408
11/13/2014 9.22 9.25 8.986 9.15 18,589
11/12/2014 9.09 9.24 9.09 9.16 14,280
11/11/2014 8.9 9.24 8.9 9.01 23,741
11/10/2014 8.85 8.97 8.73 8.9 18,178
11/07/2014 8.89 9 8.82 8.86 10,784
11/06/2014 8.8 9.1088 8.8 8.89 40,945
11/05/2014 9.17 9.17 8.76 8.99 90,236
11/04/2014 8.99 9.11 8.65 8.99 42,129
11/03/2014 9.01 9.1999 8.67 9.05 93,215
10/31/2014 8.35 9.14 8.35 8.94 236,503
10/30/2014 7.8 8.4 7.65 8.25 493,214
10/29/2014 7.42 7.7261 7.22 7.26 40,409
10/28/2014 7.24 7.45 7.24 7.4 11,884
10/27/2014 7.29 7.36 7.22 7.26 10,877
10/24/2014 7.25 7.55 7.2401 7.29 15,621
10/23/2014 7.43 7.5 7.26 7.26 14,316
10/22/2014 7.64 7.64 7.25 7.26 20,133
10/21/2014 7.51 7.76 7.44 7.61 22,379
10/20/2014 7.411 7.5 7.21 7.44 36,637
10/17/2014 7.56 7.66 7.22 7.4 55,458
10/16/2014 7.1 7.59 7.05 7.3 30,933
10/15/2014 7.1 7.267 6.88 7.22 37,525
10/14/2014 6.7 7.35 6.7 7.12 38,037
10/13/2014 6.83 7.024 6.65 6.66 30,851
10/10/2014 6.8 6.91 6.54 6.85 21,796
10/09/2014 7.08 7.402 6.85 6.85 10,916
10/08/2014 6.82 7.23 6.8 7.12 28,214
10/07/2014 6.74 6.95 6.74 6.83 10,499
10/06/2014 7.14 7.14 6.74 6.95 30,032
10/03/2014 7.07 7.15 6.98 7.08 12,932
10/02/2014 7.02 7.13 6.87 7.04 56,399
10/01/2014 7.49 7.49 7.05 7.1 48,600
09/30/2014 7.67 7.69 7.2 7.47 69,056
09/29/2014 7.43 7.92 7.42 7.69 47,527
09/26/2014 7.79 7.84 7.5 7.74 25,083
09/25/2014 7.86 7.86 7.08 7.8 67,373
09/24/2014 7.7 7.99 7.6 7.95 59,776
09/23/2014 7.67 8 7.54 7.89 29,211
09/22/2014 7.85 7.85 7.53 7.71 42,171
09/19/2014 8.05 8.05 7.6368 7.89 50,798
09/18/2014 8.07 8.1199 8 8.03 23,727
09/17/2014 7.98 8.25 7.98 8.1 69,448
09/16/2014 7.88 8.08 7.79 7.98 47,648
09/15/2014 8.02 8.02 7.64 7.69 70,084
09/12/2014 7.64 8.24 7.61 8.07 104,769
09/11/2014 7 7.9 6.951 7.67 109,616
09/10/2014 7.1 7.21 7.01 7.13 31,996
09/09/2014 7.254 7.31 7.07 7.21 11,251
09/08/2014 7.48 7.53 7.17 7.41 28,206
09/05/2014 7.56 7.75 7.24 7.42 41,114
09/04/2014 7.46 7.72 7.35 7.64 87,255
09/03/2014 6.93 7.38 6.88 7.33 151,339
*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?