GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ATA Inc. Stock Price (Quote) NASDAQ:ATAI

$3.24 ( 1.57% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $2.71 $3.51 Monday, 14th Jun 2021 ATAI stock ended at $3.24. This is 1.57% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 8.68% from a day low at $3.17 to a day high of $3.44.
90 days $2.56 $6.06
52 weeks $0.93 $19.75

Historical ATA Inc. prices

Date Open High Low Close Volume
2021-06-14 $3.18 $3.44 $3.17 $3.24 638 682
2021-06-11 $3.24 $3.28 $3.14 $3.19 29 316
2021-06-10 $3.37 $3.40 $3.11 $3.22 39 129
2021-06-09 $3.41 $3.48 $3.31 $3.31 38 978
2021-06-08 $3.37 $3.45 $3.32 $3.33 64 173
2021-06-07 $3.24 $3.35 $3.19 $3.35 33 695
2021-06-04 $3.24 $3.51 $3.20 $3.24 238 150
2021-06-03 $3.19 $3.29 $3.01 $3.24 130 157
2021-06-02 $3.14 $3.17 $2.96 $3.12 137 322
2021-06-01 $3.00 $3.06 $2.95 $3.00 55 342
2021-05-28 $2.92 $3.05 $2.90 $2.98 54 981
2021-05-27 $2.82 $3.00 $2.82 $2.95 57 968
2021-05-26 $2.84 $2.95 $2.73 $2.91 50 526
2021-05-25 $2.84 $2.90 $2.71 $2.77 48 624
2021-05-24 $2.92 $3.05 $2.77 $2.77 57 798
2021-05-21 $2.89 $3.06 $2.88 $2.93 314 429
2021-05-20 $2.83 $2.99 $2.80 $2.89 38 755
2021-05-19 $2.84 $2.90 $2.71 $2.86 37 951
2021-05-18 $2.90 $3.00 $2.86 $2.95 78 408
2021-05-17 $2.77 $2.96 $2.72 $2.96 51 889
2021-05-14 $2.63 $2.76 $2.61 $2.75 59 503
2021-05-13 $2.72 $2.75 $2.56 $2.61 40 694
2021-05-12 $2.80 $2.88 $2.70 $2.74 45 565
2021-05-11 $2.82 $2.93 $2.77 $2.88 83 937
2021-05-10 $2.86 $2.93 $2.81 $2.88 31 926
2021-05-07 $2.85 $3.00 $2.85 $2.91 29 498
2021-05-06 $3.00 $3.02 $2.82 $2.86 61 303
2021-05-05 $2.83 $3.07 $2.83 $3.03 72 787
2021-05-04 $3.03 $3.12 $2.86 $2.90 47 535
2021-05-03 $3.09 $3.29 $3.00 $3.03 116 676
2021-04-30 $3.29 $3.34 $3.09 $3.09 120 711
2021-04-29 $3.41 $3.50 $3.17 $3.36 177 364
2021-04-28 $3.32 $3.40 $3.21 $3.33 145 042
2021-04-27 $3.10 $3.28 $3.05 $3.20 333 790
2021-04-26 $2.89 $3.18 $2.88 $3.03 279 722
2021-04-23 $2.75 $2.88 $2.70 $2.84 275 981
2021-04-22 $2.76 $2.95 $2.72 $2.75 56 367
2021-04-21 $2.82 $2.95 $2.75 $2.76 93 161
2021-04-20 $2.93 $2.99 $2.77 $2.85 73 570
2021-04-19 $2.85 $3.03 $2.80 $2.99 172 984
2021-04-16 $3.00 $3.03 $2.74 $2.81 227 108
2021-04-15 $3.35 $3.83 $3.05 $3.09 1 646 233
2021-04-14 $3.35 $3.45 $3.29 $3.37 94 782
2021-04-13 $3.74 $3.75 $3.21 $3.31 293 415
2021-04-12 $4.05 $4.05 $3.72 $3.76 173 601
2021-04-09 $4.06 $4.06 $3.90 $4.06 81 025
2021-04-08 $4.00 $4.14 $3.86 $4.06 311 700
2021-04-07 $3.99 $4.00 $3.80 $3.99 172 377
2021-04-06 $4.14 $4.25 $3.96 $3.99 246 026
2021-04-05 $4.15 $4.29 $4.07 $4.20 131 986

About ATA Inc.

ATA Inc., through its subsidiaries, provides computer-based testing services in the People’s 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, ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT