Quantcast

Attis Industries Inc. Warrants Historical Stock Prices

ATISW 
$0.1053
*  
unch
unch
Get ATISW Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading ATISW now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    ATISW After Hours
 
 
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-JAN-2019 TO 18-APR-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.
16:00 N/A N/A N/A 0.1053 0
04/18/2019 0.1053 0.1053 0.1053 0.1053 00
04/17/2019 0.1053 0.1053 0.1053 0.1053 00
04/16/2019 0.1053 0.1053 0.1053 0.1053 100
04/15/2019 0.0665 0.081 0.0665 0.081 1,200
04/12/2019 0.0512 0.0512 0.0512 0.0512 188
04/11/2019 0.1611 0.1611 0.1611 0.1611 00
04/10/2019 0.1611 0.1611 0.1611 0.1611 00
04/09/2019 0.1611 0.1611 0.1611 0.1611 130
04/08/2019 0.385 0.385 0.1652 0.1652 250
04/05/2019 0.5499 0.5499 0.5499 0.5499 00
04/04/2019 0.5499 0.5499 0.5499 0.5499 00
04/03/2019 0.5499 0.5499 0.5499 0.5499 00
04/02/2019 0.5499 0.5499 0.5499 0.5499 00
04/01/2019 0.5499 0.5499 0.5499 0.5499 103
03/29/2019 0.5699 0.5699 0.5699 0.5699 107
03/28/2019 0.5999 0.5999 0.5996 0.5996 200
03/27/2019 0.6353 0.6353 0.6353 0.6353 00
03/26/2019 0.6353 0.6353 0.6353 0.6353 500
03/25/2019 0.8788 0.8788 0.8788 0.8788 00
03/22/2019 0.889 0.889 0.8788 0.8788 306
03/21/2019 0.6223 0.6223 0.6223 0.6223 00
03/20/2019 0.6223 0.6223 0.6223 0.6223 00
03/19/2019 0.6223 0.6223 0.6223 0.6223 00
03/18/2019 0.624 0.624 0.6223 0.6223 330
03/15/2019 0.6 0.6 0.6 0.6 00
03/14/2019 0.6 0.6 0.6 0.6 00
03/13/2019 0.6 0.6 0.6 0.6 00
03/12/2019 0.6 0.6 0.6 0.6 00
03/11/2019 0.64 0.6624 0.2408 0.6 1,707
03/08/2019 0.832 0.832 0.832 0.832 31
03/07/2019 0.64 0.64 0.64 0.64 00
03/06/2019 0.64 0.6792 0.64 0.64 388
03/05/2019 0.64 1.0296 0.64 0.64 1,651
03/04/2019 0.64 0.7921 0.64 0.7921 501
03/01/2019 0.64 0.6624 0.64 0.6624 288
02/28/2019 0.64 0.64 0.64 0.64 523
02/27/2019 0.64 0.64 0.64 0.64 13
02/26/2019 0.64 0.64 0.64 0.64 00
02/25/2019 0.64 0.648 0.64 0.64 675
02/22/2019 0.7752 0.7752 0.7536 0.7536 518
02/21/2019 0.6416 0.6416 0.6416 0.6416 00
02/20/2019 0.6416 0.6416 0.6416 0.6416 350
02/19/2019 0.64 0.692 0.64 0.692 188
02/15/2019 0.7696 0.7696 0.7696 0.7696 00
02/14/2019 0.7696 0.7696 0.7696 0.7696 00
02/13/2019 0.7696 0.7696 0.7696 0.7696 50
02/12/2019 0.64 0.7696 0.64 0.7696 707
02/11/2019 0.6744 0.6744 0.6744 0.6744 00
02/08/2019 0.6744 0.6744 0.6744 0.6744 38
02/07/2019 0.7896 0.7896 0.7896 0.7896 00
02/06/2019 0.6656 0.816 0.6656 0.7896 369
02/05/2019 0.64 0.64 0.64 0.64 41
02/04/2019 0.6592 0.6592 0.6592 0.6592 00
02/01/2019 0.6592 0.6592 0.6592 0.6592 00
01/31/2019 0.6592 0.6592 0.6592 0.6592 625
01/30/2019 0.6416 0.8784 0.64 0.64 1,317
01/29/2019 0.7976 0.7976 0.64 0.6408 647
01/28/2019 0.7976 0.7976 0.7976 0.7976 75
01/25/2019 0.8 0.8 0.64 0.64 1,975
01/24/2019 0.7984 0.7984 0.7984 0.7984 00
01/23/2019 0.7984 0.7984 0.7984 0.7984 00
01/22/2019 1.1912 1.1912 0.6416 0.7984 588
01/18/2019 0.5984 1.1912 0.5984 1.1912 863
*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