ATTU

Historical Stock Prices

$7.89
*  
0.14
1.74%
Get ATTU Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
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
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?