NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.85
-0.0600 (-3.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.85 | Friday, 19th Apr 2024 ATAI stock ended at $1.85. This is 3.14% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.61% from a day low at $1.84 to a day high of $1.98. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
