Quantcast

Attis Industries Inc. Common Stock Historical Stock Prices

ATIS 
$1.7
*  
0.01
0.59%
Get ATIS Alerts
*Delayed - data as of Jun. 20, 2019 9:59 ET  -  Find a broker to begin trading ATIS now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    ATIS 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
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 19-MAR-2019 TO 19-JUN-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.
9:59 1.69 1.71 1.6482 1.70 2,263
06/19/2019 1.64 1.7499 1.64 1.69 9,986
06/18/2019 1.7 1.7896 1.67 1.67 4,369
06/17/2019 1.69 1.7335 1.6 1.7001 24,117
06/14/2019 1.75 1.7745 1.69 1.7 18,333
06/13/2019 1.75 1.8 1.6612 1.8 19,759
06/12/2019 1.79 1.8 1.65 1.7283 25,607
06/11/2019 1.78 1.87 1.73 1.8 57,184
06/10/2019 1.84 1.9209 1.74 1.86 104,057
06/07/2019 1.82 1.851 1.72 1.74 113,933
06/06/2019 1.89 1.91 1.66 1.83 80,171
06/05/2019 1.9 1.9205 1.72 1.91 288,916
06/04/2019 2.9 2.91 1.8 1.86 1,069,876
06/03/2019 2.69 2.9 2.2 2.5 551,965
05/31/2019 2.55 2.6778 2.53 2.57 27,383
05/30/2019 2.8 2.9 2.5 2.55 106,905
05/29/2019 2.4 2.87 2.297 2.79 232,677
05/28/2019 2.15 2.49 2.15 2.34 239,323
05/24/2019 2.05 2.26 2.0487 2.15 52,092
05/23/2019 1.8 2.16 1.78 2.05 62,515
05/22/2019 1.87 1.8937 1.788 1.83 8,481
05/21/2019 1.96 1.9993 1.79 1.7928 43,881
05/20/2019 2 2.0167 1.92 1.93 21,583
05/17/2019 2.13 2.1699 2 2.02 78,481
05/16/2019 2.28 2.3084 2.1 2.1659 60,614
05/15/2019 2.1 2.5775 1.95 2.44 278,969
05/14/2019 2.01 2.11 1.93 2.11 95,834
05/13/2019 1.99 2.11 1.95 2 72,942
05/10/2019 2.09 2.14 1.94 2.14 76,917
05/09/2019 2.3 2.3 1.9319 2.18 468,856
05/08/2019 1.9 3.3054 1.7519 2.3 12,228,650
05/07/2019 1.4932 1.8391 1.41 1.75 90,237
05/06/2019 1.34 1.55 1.3293 1.5 61,850
05/03/2019 1.61 1.61 1.29 1.44 81,987
05/02/2019 1.46 1.93 1.46 1.61 252,713
05/01/2019 1.42 1.53 1.38 1.51 72,549
04/30/2019 1.4 1.5 1.38 1.45 20,160
04/29/2019 1.35 1.52 1.35 1.45 35,395
04/26/2019 1.26 1.4 1.22 1.4 59,930
04/25/2019 1.32 1.34 1.21 1.27 38,093
04/24/2019 1.32 1.45 1.17 1.4 181,609
04/23/2019 1.81 1.8649 1.44 1.485 99,291
04/22/2019 1.91 1.98 1.84 1.87 13,098
04/18/2019 2.02 2.09 1.86 1.99 13,948
04/17/2019 2.04 2.2295 2.01 2.01 25,993
04/16/2019 2.08 2.1421 1.8 2.1 47,557
04/15/2019 2.27 2.34 1.98 2.14 31,140
04/12/2019 2.21 2.3599 2.21 2.3 32,580
04/11/2019 2.2 2.29 2.1689 2.29 10,474
04/10/2019 2.25 2.3 2.1511 2.24 13,523
04/09/2019 2.48 2.5144 2.26 2.28 36,035
04/08/2019 2.56 2.58 2.45 2.53 26,041
04/05/2019 2.62 2.7054 2.56 2.57 36,177
04/04/2019 2.72 2.92 2.56 2.71 46,259
04/03/2019 2.58 2.8 2.58 2.8 103,639
04/02/2019 2.63 2.7562 2.56 2.57 44,549
04/01/2019 2.8 2.9598 2.6834 2.75 43,819
03/29/2019 3 3.0679 2.77 2.87 35,090
03/28/2019 2.85 3.2 2.687 2.895 151,063
03/27/2019 2.6 3 2.6 2.85 157,492
03/26/2019 2.7 2.75 2.5501 2.64 34,684
03/25/2019 2.91 2.9631 2.5501 2.72 38,719
03/22/2019 2.73 3.93 2.73 2.91 629,334
03/21/2019 2.85 2.89 2.6285 2.8 49,195
03/20/2019 2.97 3.0636 2.75 2.85 162,108
03/19/2019 3.14 3.19 2.56 3.02 193,104
*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?



Smart Portfolio