ATTU

Attunity Ltd. Historical Stock Prices

$9.18
*  
0.01
0.11%
Get ATTU Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  9.17  9.191  9.15  9.18 9,167
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
09/02/2014 6.91 7.19 6.85 6.97 62,756
08/29/2014 6.69 6.9 6.6 6.85 66,537
08/28/2014 6.74 6.74 6.5814 6.69 9,454
08/27/2014 6.51 6.8599 6.51 6.74 36,715
08/26/2014 6.65 6.7 6.315 6.5 59,146
08/25/2014 6.9 6.9 6.638 6.7 12,154
08/22/2014 6.73 6.93 6.7 6.85 11,962
08/21/2014 6.79 6.79 6.68 6.75 61,904
08/20/2014 6.73 6.73 6.5696 6.69 47,901
08/19/2014 6.4101 6.644 6.4101 6.54 33,938
08/18/2014 6.6 6.61 6.44 6.44 29,440
08/15/2014 6.55 6.64 6.47 6.54 58,301
08/14/2014 6.82 6.85 6.42 6.51 33,587
08/13/2014 6.77 6.9 6.63 6.8 26,749
08/12/2014 6.65 6.8 6.45 6.7 44,196
08/11/2014 6.63 6.91 6.56 6.62 39,655
08/08/2014 6.56 6.7999 6.46 6.49 50,092
08/07/2014 6.44 6.74 6.33 6.56 41,063
08/06/2014 6.49 6.49 6.38 6.48 20,837
08/05/2014 6.7 6.71 6.22 6.49 74,225
08/04/2014 6.83 6.96 6.55 6.7 44,246
08/01/2014 7.17 7.3 6.7801 6.85 89,053
07/31/2014 7.42 7.5 7.03 7.15 86,537
07/30/2014 7.66 7.66 7.42 7.47 30,808
07/29/2014 7.53 7.82 7.45 7.57 23,490
07/28/2014 7.53 7.82 7.36 7.79 65,561
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
04/24/2014 9.6 9.64 9.08 9.17 87,211
04/23/2014 9.59 9.7 9.36 9.55 67,036
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
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?