Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ATA Inc. Stock Price (Quote) NASDAQ:ATAI
$15.25 ( 0.53% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.12 | $16.59 | Friday, 22nd Oct 2021 ATAI stock ended at $15.25. This is 0.53% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 9.20% from a day low at $14.02 to a day high of $15.31. |
| 90 days | $12.12 | $17.90 | |
| 52 weeks | $1.08 | $21.88 |
Historical ATA Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $15.00 | $15.31 | $14.02 | $15.25 | 355 671 |
| 2021-10-21 | $14.70 | $15.29 | $14.68 | $15.17 | 254 874 |
| 2021-10-20 | $14.54 | $14.85 | $14.18 | $14.64 | 163 802 |
| 2021-10-19 | $14.39 | $14.68 | $13.76 | $14.66 | 347 647 |
| 2021-10-18 | $13.99 | $14.16 | $13.34 | $13.99 | 622 330 |
| 2021-10-15 | $13.18 | $13.50 | $13.00 | $13.50 | 174 325 |
| 2021-10-14 | $13.12 | $13.26 | $12.76 | $12.97 | 143 905 |
| 2021-10-13 | $12.59 | $12.84 | $12.12 | $12.76 | 176 975 |
| 2021-10-12 | $12.69 | $12.95 | $12.39 | $12.43 | 141 677 |
| 2021-10-11 | $12.60 | $12.88 | $12.36 | $12.58 | 220 296 |
| 2021-10-08 | $13.19 | $13.35 | $12.35 | $12.55 | 360 168 |
| 2021-10-07 | $13.01 | $13.31 | $12.85 | $13.17 | 247 190 |
| 2021-10-06 | $13.48 | $13.52 | $12.95 | $13.00 | 179 613 |
| 2021-10-05 | $13.19 | $13.57 | $12.85 | $13.49 | 439 967 |
| 2021-10-04 | $13.90 | $13.99 | $13.02 | $13.28 | 295 887 |
| 2021-10-01 | $14.68 | $14.68 | $13.77 | $13.86 | 480 437 |
| 2021-09-30 | $14.70 | $14.82 | $14.31 | $14.79 | 147 843 |
| 2021-09-29 | $15.50 | $15.65 | $14.70 | $14.79 | 266 500 |
| 2021-09-28 | $15.49 | $15.65 | $15.17 | $15.53 | 250 768 |
| 2021-09-27 | $15.90 | $16.15 | $15.36 | $15.68 | 222 371 |
| 2021-09-24 | $16.08 | $16.33 | $15.81 | $16.00 | 230 427 |
| 2021-09-23 | $16.52 | $16.59 | $16.07 | $16.28 | 263 942 |
| 2021-09-22 | $16.00 | $16.43 | $15.91 | $16.35 | 187 501 |
| 2021-09-21 | $15.75 | $16.18 | $15.50 | $16.05 | 233 454 |
| 2021-09-20 | $15.76 | $16.16 | $15.38 | $15.65 | 311 634 |
| 2021-09-17 | $15.96 | $16.51 | $15.50 | $16.42 | 551 879 |
| 2021-09-16 | $15.21 | $15.56 | $14.85 | $15.23 | 225 322 |
| 2021-09-15 | $15.50 | $15.92 | $15.12 | $15.19 | 282 434 |
| 2021-09-14 | $15.43 | $15.94 | $15.22 | $15.61 | 233 472 |
| 2021-09-13 | $16.69 | $16.82 | $15.50 | $15.63 | 213 113 |
| 2021-09-10 | $17.15 | $17.15 | $16.14 | $16.46 | 289 739 |
| 2021-09-09 | $17.81 | $17.84 | $16.85 | $16.97 | 203 118 |
| 2021-09-08 | $17.71 | $17.90 | $16.85 | $17.82 | 291 527 |
| 2021-09-07 | $17.39 | $17.87 | $16.84 | $17.84 | 381 092 |
| 2021-09-03 | $17.47 | $17.47 | $16.96 | $17.16 | 190 332 |
| 2021-09-02 | $17.00 | $17.48 | $16.70 | $17.25 | 295 641 |
| 2021-09-01 | $17.17 | $17.50 | $16.51 | $16.83 | 238 183 |
| 2021-08-31 | $16.11 | $16.45 | $15.72 | $16.38 | 138 268 |
| 2021-08-30 | $16.93 | $17.00 | $15.87 | $15.93 | 195 613 |
| 2021-08-27 | $16.26 | $16.87 | $16.23 | $16.60 | 155 098 |
| 2021-08-26 | $16.50 | $16.85 | $16.14 | $16.40 | 136 576 |
| 2021-08-25 | $16.40 | $16.60 | $16.15 | $16.48 | 156 506 |
| 2021-08-24 | $16.53 | $16.58 | $16.16 | $16.19 | 240 440 |
| 2021-08-23 | $15.45 | $16.65 | $15.25 | $16.06 | 688 641 |
| 2021-08-20 | $14.78 | $14.92 | $14.51 | $14.84 | 148 908 |
| 2021-08-19 | $15.51 | $15.70 | $14.50 | $14.57 | 139 711 |
| 2021-08-18 | $15.31 | $15.94 | $15.31 | $15.70 | 250 433 |
| 2021-08-17 | $14.88 | $15.92 | $14.32 | $15.39 | 424 161 |
| 2021-08-16 | $13.13 | $15.50 | $13.13 | $14.75 | 1 206 088 |
| 2021-08-13 | $14.01 | $14.49 | $13.54 | $13.62 | 355 070 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
