Quantcast
ATTU

Historical Stock Prices

$20.62
*  
0.08
0.39%
Get ATTU Alerts
*Delayed - data as of Feb. 15, 2019  -  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
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 15-NOV-2018 TO 15-FEB-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.
02/15/2019 20.59 20.93 20.27 20.62 239,322
02/14/2019 20.05 20.9 19.85 20.54 444,118
02/13/2019 20.79 21.22 20.02 20.13 528,895
02/12/2019 19.95 20.82 19.95 20.75 519,364
02/11/2019 20.22 20.69 19.58 19.8 456,644
02/08/2019 19.79 20.22 19.5 20.17 332,993
02/07/2019 20.16 20.39 19.25 20.13 747,585
02/06/2019 20.87 21.2 19.77 20.92 725,489
02/05/2019 22.87 23.2 20.87 21.02 889,326
02/04/2019 21.7 23.23 21.67 22.87 856,277
02/01/2019 24.87 25.18 21.505 21.68 1,432,159
01/31/2019 24.41 27.3161 24.35 24.85 2,334,069
01/30/2019 24.22 25.03 23.94 24.9 830,684
01/29/2019 24.25 24.8668 23.76 23.99 543,518
01/28/2019 23.3 24.73 22.39 24.36 964,488
01/25/2019 21.5 23.57 21.49 23.35 668,730
01/24/2019 21.02 21.39 20.6 21.33 236,951
01/23/2019 21.51 22.175 20.87 21 358,205
01/22/2019 24.28 24.64 19.74 21.06 1,783,052
01/18/2019 26.24 26.3395 24.25 24.69 1,161,120
01/17/2019 23.6 25.51 23.26 25.2 1,906,141
01/16/2019 22.17 23.4 22.0238 23.39 709,233
01/15/2019 20.41 22.43 20.398 21.91 789,880
01/14/2019 20.36 20.5 19.92 20.4 205,843
01/11/2019 20.23 20.68 20.01 20.39 123,561
01/10/2019 20.28 20.6 19.6715 20.37 82,285
01/09/2019 20.76 20.815 20.34 20.45 155,223
01/08/2019 20.9 20.9475 19.65 20.6 285,848
01/07/2019 20.19 21.01 19.8327 20.62 278,584
01/04/2019 19.6 19.89 19.01 19.53 219,696
01/03/2019 19.78 19.9 18.7421 19.11 254,564
01/02/2019 19.37 20.25 19.07 20 278,551
12/31/2018 19.4 19.6999 19.06 19.68 194,466
12/28/2018 18.71 19.42 18.19 18.99 247,609
12/27/2018 18.51 18.68 17.2118 18.51 234,159
12/26/2018 17.81 18.745 17.81 18.69 126,359
12/24/2018 17.35 18 16.77 17.68 165,936
12/21/2018 18.75 19.13 17.71 17.78 206,156
12/20/2018 19.11 19.3313 17.89 18.69 312,641
12/19/2018 19.54 20 19.11 19.28 127,275
12/18/2018 19.3 19.92 19.3 19.54 195,433
12/17/2018 20.2 20.2599 19.1 19.27 166,289
12/14/2018 20.14 20.7845 20.0802 20.36 93,096
12/13/2018 20.95 21.05 20.18 20.63 78,883
12/12/2018 20.8 21.19 20.685 20.94 249,263
12/11/2018 20.93 21.32 20.14 20.58 176,408
12/10/2018 21 21.4105 19.75 20.53 273,215
12/07/2018 20.27 21.49 19.83 20.72 832,375
12/06/2018 18.62 20.27 17.86 20.21 297,505
12/04/2018 20.38 20.38 18.82 18.92 522,726
12/03/2018 23.23 23.4 19.47 20.39 751,240
11/30/2018 22.35 22.87 21.48 22.35 286,616
11/29/2018 21.21 23.49 21.21 22.29 849,749
11/28/2018 20.62 21.19 20.4 21.06 534,242
11/27/2018 20.36 20.73 19.83 20.37 169,373
11/26/2018 20.81 20.84 20.1 20.6 159,619
11/23/2018 20.17 20.51 20.06 20.37 27,790
11/21/2018 20.59 21.2423 19.92 20.37 204,525
11/20/2018 20.23 21.01 19.78 20.18 302,867
11/19/2018 22.9 22.9558 20.48 20.79 440,790
11/16/2018 22.41 23.34 21.87 22.85 422,331
11/15/2018 21.12 22.72 21 22.4 306,110
*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