Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Attis Industries Inc (NQ: ATIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.550 2.678 2.530 2.570 27,300 +0.02(+0.78%)
May 30, 2019 2.800 2.900 2.500 2.550 106,905 -0.24(-8.60%)
May 29, 2019 2.400 2.870 2.300 2.790 232,677 +0.45(+19.23%)
May 28, 2019 2.150 2.490 2.150 2.340 239,323 +0.19(+8.84%)
May 24, 2019 2.050 2.260 2.049 2.150 52,000 +0.10(+4.88%)
May 23, 2019 1.800 2.160 1.780 2.050 62,515 +0.22(+12.02%)
May 22, 2019 1.870 1.894 1.788 1.830 8,481 +0.04(+2.07%)
May 21, 2019 1.960 1.999 1.790 1.793 43,881 -0.14(-7.11%)
May 20, 2019 2.000 2.017 1.920 1.930 21,501 -0.09(-4.46%)
May 17, 2019 2.130 2.170 2.000 2.020 78,400 -0.15(-6.91%)
May 16, 2019 2.280 2.310 2.100 2.170 60,614 -0.27(-11.07%)
May 15, 2019 2.100 2.580 1.950 2.440 278,969 +0.33(+15.64%)
May 14, 2019 2.010 2.110 1.930 2.110 95,834 +0.11(+5.50%)
May 13, 2019 1.990 2.110 1.950 2.000 72,942 -0.14(-6.54%)
May 10, 2019 2.090 2.140 1.940 2.140 76,900 -0.04(-1.83%)
May 09, 2019 2.300 2.300 1.930 2.180 468,636 -0.12(-5.22%)
May 08, 2019 1.900 3.310 1.750 2.300 12,223,520 +0.55(+31.43%)
May 07, 2019 1.490 1.840 1.410 1.750 89,037 +0.25(+16.67%)
May 06, 2019 1.340 1.550 1.329 1.500 61,850 +0.06(+4.17%)
May 03, 2019 1.610 1.610 1.290 1.440 81,900 -0.17(-10.56%)
May 02, 2019 1.460 1.930 1.460 1.610 252,713 +0.10(+6.62%)
May 01, 2019 1.420 1.530 1.380 1.510 72,549 +0.06(+4.14%)
Apr 30, 2019 1.400 1.500 1.380 1.450 20,160 +0.00(+0.00%)
Apr 29, 2019 1.350 1.520 1.350 1.450 35,395 +0.05(+3.57%)
Apr 26, 2019 1.260 1.400 1.220 1.400 59,900 +0.13(+10.24%)
Apr 25, 2019 1.320 1.340 1.210 1.270 38,093 -0.13(-9.29%)
Apr 24, 2019 1.320 1.450 1.170 1.400 181,609 -0.09(-5.72%)
Apr 23, 2019 1.810 1.865 1.440 1.485 99,367 -0.39(-20.59%)
Apr 22, 2019 1.910 1.980 1.840 1.870 13,099 -0.12(-6.03%)
Apr 18, 2019 2.020 2.090 1.860 1.990 13,900 -0.02(-1.00%)
Apr 17, 2019 2.040 2.229 2.010 2.010 25,993 -0.09(-4.29%)
Apr 16, 2019 2.080 2.142 1.800 2.100 47,557 -0.04(-1.87%)
Apr 15, 2019 2.270 2.340 1.980 2.140 31,140 -0.16(-6.96%)
Apr 12, 2019 2.210 2.360 2.210 2.300 32,500 +0.01(+0.44%)
Apr 11, 2019 2.200 2.290 2.169 2.290 10,474 +0.05(+2.23%)
Apr 10, 2019 2.250 2.300 2.151 2.240 13,523 -0.04(-1.75%)
Apr 09, 2019 2.480 2.510 2.260 2.280 36,052 -0.25(-9.88%)
Apr 08, 2019 2.560 2.580 2.450 2.530 26,079 -0.04(-1.56%)
Apr 05, 2019 2.620 2.705 2.560 2.570 36,100 -0.14(-5.17%)
Apr 04, 2019 2.720 2.920 2.560 2.710 46,260 -0.09(-3.21%)
Apr 03, 2019 2.580 2.800 2.580 2.800 103,639 +0.23(+8.95%)
Apr 02, 2019 2.630 2.760 2.560 2.570 46,081 -0.18(-6.55%)
Apr 01, 2019 2.800 2.960 2.680 2.750 43,871 -0.12(-4.18%)
Mar 29, 2019 3.000 3.068 2.770 2.870 35,000 -0.02(-0.69%)
Mar 28, 2019 2.850 3.200 2.690 2.890 151,068 +0.04(+1.40%)
Mar 27, 2019 2.600 3.000 2.600 2.850 157,534 +0.21(+7.95%)
Mar 26, 2019 2.700 2.750 2.550 2.640 34,684 -0.08(-2.94%)
Mar 25, 2019 2.910 2.960 2.550 2.720 39,971 -0.19(-6.53%)
Mar 22, 2019 2.730 3.930 2.730 2.910 629,300 +0.11(+3.93%)
Mar 21, 2019 2.850 2.890 2.628 2.800 49,195 -0.05(-1.75%)
Mar 20, 2019 2.970 3.060 2.750 2.850 162,121 -0.17(-5.63%)
Mar 19, 2019 3.140 3.190 2.560 3.020 193,104 +0.08(+2.72%)
Mar 18, 2019 2.400 3.080 2.330 2.940 156,905 +2.59(+742.41%)
Mar 15, 2019 0.3300 0.3550 0.3259 0.3490 269,600 -0.00(-0.29%)
Mar 14, 2019 0.3207 0.3500 0.3207 0.3500 248,550 +0.00(+0.00%)
Mar 13, 2019 0.3600 0.3600 0.3300 0.3500 177,752 -0.01(-2.78%)
Mar 12, 2019 0.3075 0.3800 0.3075 0.3600 728,091 +0.04(+13.71%)
Mar 11, 2019 0.3700 0.3701 0.3030 0.3166 862,520 -0.06(-15.57%)
Mar 08, 2019 0.3200 0.4500 0.3000 0.3750 2,507,500 +0.04(+13.64%)
Mar 07, 2019 0.3207 0.3490 0.3000 0.3300 808,386 -0.02(-6.36%)
Mar 06, 2019 0.3600 0.4100 0.3050 0.3524 805,012 -0.04(-9.64%)
Mar 05, 2019 0.4200 0.4400 0.3600 0.3900 1,744,912 -0.07(-15.22%)
Mar 04, 2019 0.2800 0.6900 0.2800 0.4600 12,516,311 +0.17(+56.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.