Quantcast
ATAI

Historical Stock Prices

$0.98
*  
0.01
1.01%
Get ATAI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ATAI now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.99 1 0.96 0.98 5,759
01/17/2019 1 1 0.96 0.99 55,847
01/16/2019 1.02 1.0311 0.98 0.9821 47,769
01/15/2019 1.03 1.0452 0.98 1.037 95,386
01/14/2019 0.98 1.0592 0.9571 1.0334 31,048
01/11/2019 1.04 1.06 0.97 0.99 44,126
01/10/2019 1.08 1.0998 1.02 1.06 51,455
01/09/2019 0.99 1.14 0.9415 1.07 347,431
01/08/2019 0.97 0.995 0.942 0.987 14,972
01/07/2019 0.9347 0.9814 0.93 0.9401 21,623
01/04/2019 0.975 0.995 0.93 0.93 6,933
01/03/2019 0.99 1 0.9369 0.94 43,300
01/02/2019 0.91 1 0.9002 0.94 30,580
12/31/2018 0.95 0.978 0.8974 0.92 92,654
12/28/2018 0.96 1 0.95 1 41,144
12/27/2018 0.964 1 0.9589 0.98 69,108
12/26/2018 0.97 1 0.932 0.998 35,793
12/24/2018 1.01 1.01 0.95 0.97 34,416
12/21/2018 1 1.0234 1 1.01 80,409
12/20/2018 1.02 1.05 1 1 53,730
12/19/2018 0.99 1.06 0.94 1.0218 42,767
12/18/2018 0.97 1.05 0.97 1.01 43,812
12/17/2018 1.06 1.06 1.02 1.02 26,692
12/14/2018 1.05 1.08 1.05 1.08 41,120
12/13/2018 1.09 1.164 1.03 1.05 194,718
12/12/2018 1.09 1.1 1.01 1.05 77,203
12/11/2018 1.12 1.12 1.03 1.08 76,217
12/10/2018 1.06 1.1 1.06 1.08 54,998
12/07/2018 1.05 1.12 1.05 1.06 52,916
12/06/2018 1.09 1.0948 1.05 1.07 103,035
12/04/2018 1.16 1.16 1.1 1.11 83,010
12/03/2018 1.12 1.2041 1.1 1.1501 412,683
11/30/2018 1.07 1.13 1.06 1.09 63,819
11/29/2018 1.03 1.1 1.03 1.06 28,118
11/28/2018 1.14 1.14 1.03 1.11 102,791
11/27/2018 1.0579 1.1 1.0356 1.09 22,448
11/26/2018 1.12 1.14 1.03 1.08 82,819
11/23/2018 0.98 1.03 0.98 1.03 11,927
11/21/2018 1 1.01 0.98 0.98 34,072
11/20/2018 1.08 1.08 0.94 0.989 103,928
11/19/2018 0.98 1.04 0.98 1.03 89,462
11/16/2018 1.07 1.0885 0.9804 0.9999 135,659
11/15/2018 1.06 1.06 1.02 1.0369 47,937
11/14/2018 1.09 1.09 1.05 1.07 27,825
11/13/2018 1.08 1.1 1.03 1.05 41,056
11/12/2018 1.09 1.1165 1.02 1.04 78,028
11/09/2018 1.11 1.19 1.08 1.093 180,329
11/08/2018 1.2 1.21 1.11 1.11 143,842
11/07/2018 1.21 1.38 1.15 1.19 482,002
11/06/2018 1.13 1.21 1.06 1.19 333,706
11/05/2018 1.16 1.2173 1.09 1.13 100,494
11/02/2018 1.27 1.28 1.15 1.17 106,880
11/01/2018 1.12 1.28 1.12 1.26 263,174
10/31/2018 1.1 1.1399 1.07 1.12 113,719
10/30/2018 1.12 1.2 1.09 1.1 185,565
10/29/2018 1.19 1.19 1.0774 1.12 37,892
10/26/2018 1.12 1.1507 1.08 1.12 114,336
10/25/2018 1.12 1.18 1.09 1.12 133,498
10/24/2018 1.11 1.38 1.06 1.1 836,775
10/23/2018 1.08 1.2794 1.06 1.07 208,106
10/22/2018 1.19 1.25 1.08 1.08 67,312
10/19/2018 1.39 1.3947 1.1 1.17 314,888
10/18/2018 1.28 1.89 1.21 1.31 1,507,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ATAI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio