Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ATA Inc. Stock Price (Quote) NASDAQ:ATAI
$3.87 ( -3.25% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $5.00 | Monday, 23rd May 2022 ATAI stock ended at $3.87. This is 3.25% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 6.39% from a day low at $3.84 to a day high of $4.08. |
| 90 days | $1.21 | $5.99 | |
| 52 weeks | $1.21 | $21.88 |
Historical ATA Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $4.03 | $4.08 | $3.84 | $3.87 | 328 560 |
| 2022-05-20 | $4.00 | $4.09 | $3.84 | $4.00 | 648 571 |
| 2022-05-19 | $3.90 | $4.15 | $3.90 | $3.97 | 474 285 |
| 2022-05-18 | $4.08 | $4.19 | $3.86 | $3.92 | 686 236 |
| 2022-05-17 | $4.15 | $4.22 | $3.98 | $4.12 | 616 223 |
| 2022-05-16 | $3.70 | $4.13 | $3.55 | $4.04 | 965 099 |
| 2022-05-13 | $3.33 | $3.73 | $3.33 | $3.64 | 1 026 491 |
| 2022-05-12 | $3.06 | $3.35 | $3.05 | $3.25 | 1 714 919 |
| 2022-05-11 | $3.38 | $3.40 | $3.05 | $3.13 | 1 509 921 |
| 2022-05-10 | $3.49 | $3.60 | $3.31 | $3.39 | 1 574 869 |
| 2022-05-09 | $3.78 | $3.78 | $3.33 | $3.34 | 1 029 675 |
| 2022-05-06 | $4.00 | $4.05 | $3.67 | $3.86 | 604 054 |
| 2022-05-05 | $4.35 | $4.35 | $3.98 | $4.01 | 1 106 887 |
| 2022-05-04 | $4.43 | $4.44 | $4.12 | $4.38 | 883 846 |
| 2022-05-03 | $4.76 | $4.80 | $4.29 | $4.40 | 1 087 568 |
| 2022-05-02 | $4.30 | $4.60 | $4.19 | $4.58 | 1 173 648 |
| 2022-04-29 | $4.43 | $4.66 | $4.28 | $4.29 | 502 043 |
| 2022-04-28 | $4.60 | $4.64 | $4.22 | $4.42 | 631 817 |
| 2022-04-27 | $4.64 | $4.77 | $4.53 | $4.60 | 347 995 |
| 2022-04-26 | $4.96 | $5.00 | $4.58 | $4.60 | 637 302 |
| 2022-04-25 | $4.72 | $5.00 | $4.71 | $4.97 | 801 865 |
| 2022-04-22 | $4.88 | $4.90 | $4.76 | $4.78 | 656 800 |
| 2022-04-21 | $5.18 | $5.20 | $4.87 | $4.88 | 830 800 |
| 2022-04-20 | $5.22 | $5.22 | $5.01 | $5.09 | 720 700 |
| 2022-04-19 | $5.16 | $5.29 | $5.00 | $5.19 | 1 022 700 |
| 2022-04-18 | $5.34 | $5.41 | $5.06 | $5.11 | 466 900 |
| 2022-04-14 | $1.22 | $5.39 | $1.22 | $5.32 | 478 433 |
| 2022-04-13 | $5.11 | $5.30 | $5.06 | $5.19 | 874 441 |
| 2022-04-12 | $4.85 | $4.99 | $4.84 | $4.92 | 388 257 |
| 2022-04-11 | $4.92 | $4.96 | $1.21 | $4.80 | 459 028 |
| 2022-04-08 | $4.89 | $5.02 | $4.70 | $4.95 | 754 400 |
| 2022-04-07 | $4.95 | $4.95 | $4.62 | $4.87 | 700 100 |
| 2022-04-06 | $4.96 | $5.05 | $4.84 | $4.92 | 836 400 |
| 2022-04-05 | $5.27 | $5.42 | $4.97 | $5.07 | 1 313 300 |
| 2022-04-04 | $5.33 | $5.40 | $5.16 | $5.31 | 1 758 300 |
| 2022-04-01 | $5.08 | $5.34 | $1.47 | $5.32 | 594 631 |
| 2022-03-31 | $5.30 | $5.34 | $5.03 | $5.09 | 574 711 |
| 2022-03-30 | $5.21 | $5.60 | $1.37 | $5.34 | 1 267 587 |
| 2022-03-29 | $5.02 | $5.44 | $5.01 | $5.42 | 890 500 |
| 2022-03-28 | $5.14 | $5.19 | $4.82 | $4.97 | 782 800 |
| 2022-03-25 | $5.20 | $5.20 | $4.95 | $5.07 | 491 300 |
| 2022-03-24 | $5.20 | $5.25 | $4.96 | $5.14 | 828 800 |
| 2022-03-23 | $5.43 | $5.49 | $5.15 | $5.16 | 1 005 900 |
| 2022-03-22 | $5.30 | $5.58 | $5.25 | $5.55 | 595 039 |
| 2022-03-21 | $5.74 | $5.74 | $5.06 | $5.28 | 1 160 909 |
| 2022-03-18 | $5.42 | $5.80 | $5.42 | $5.65 | 948 435 |
| 2022-03-17 | $5.22 | $5.58 | $5.03 | $5.53 | 731 600 |
| 2022-03-16 | $5.01 | $5.28 | $4.97 | $5.20 | 1 174 300 |
| 2022-03-15 | $5.01 | $5.10 | $4.81 | $4.94 | 677 400 |
| 2022-03-14 | $5.22 | $5.23 | $4.97 | $5.07 | 750 000 |
ATA Inc., through its subsidiaries, provides computer-based testing services in the Peoples Republic of China. The company offers services for the creation and delivery of computer-based tests utilizing its test delivery platform and proprietary testing technologies that are used for professional licensure and certification tests in various industries, including IT services, banking, teaching, and insurance, as well as administrative services, ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
