NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.98
+0.0100 (+0.508%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.85 | Tuesday, 30th Apr 2024 ATAI stock ended at $1.98. This is 0.508% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.89% from a day low at $1.90 to a day high of $2.05. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $1.30 | $1.39 | $1.27 | $1.30 | 63 283 |
| Jan 15, 2021 | $1.25 | $1.46 | $1.24 | $1.26 | 109 112 |
| Jan 14, 2021 | $1.23 | $1.30 | $1.22 | $1.26 | 42 158 |
| Jan 13, 2021 | $1.21 | $1.26 | $1.21 | $1.21 | 31 571 |
| Jan 12, 2021 | $1.25 | $1.26 | $1.20 | $1.25 | 62 610 |
| Jan 11, 2021 | $1.27 | $1.30 | $1.26 | $1.26 | 28 252 |
| Jan 08, 2021 | $1.27 | $1.28 | $1.22 | $1.24 | 18 179 |
| Jan 07, 2021 | $1.30 | $1.30 | $1.23 | $1.27 | 20 353 |
| Jan 06, 2021 | $1.23 | $1.30 | $1.22 | $1.22 | 41 438 |
| Jan 05, 2021 | $1.20 | $1.27 | $1.19 | $1.23 | 21 256 |
| Jan 04, 2021 | $1.17 | $1.22 | $1.17 | $1.18 | 17 872 |
| Dec 31, 2020 | $1.20 | $1.21 | $1.18 | $1.19 | 32 248 |
| Dec 30, 2020 | $1.17 | $1.21 | $1.16 | $1.19 | 21 848 |
| Dec 29, 2020 | $1.19 | $1.23 | $1.17 | $1.19 | 139 609 |
| Dec 28, 2020 | $1.28 | $1.28 | $1.20 | $1.21 | 49 683 |
| Dec 24, 2020 | $1.27 | $1.28 | $1.20 | $1.28 | 49 926 |
| Dec 23, 2020 | $1.21 | $1.30 | $1.18 | $1.28 | 78 496 |
| Dec 22, 2020 | $1.20 | $1.23 | $1.16 | $1.18 | 12 370 |
| Dec 21, 2020 | $1.18 | $1.20 | $1.18 | $1.20 | 12 050 |
| Dec 18, 2020 | $1.16 | $1.20 | $1.16 | $1.20 | 9 939 |
| Dec 17, 2020 | $1.20 | $1.20 | $1.16 | $1.18 | 5 972 |
| Dec 16, 2020 | $1.16 | $1.20 | $1.16 | $1.20 | 44 379 |
| Dec 15, 2020 | $1.18 | $1.20 | $1.16 | $1.20 | 6 049 |
| Dec 14, 2020 | $1.17 | $1.21 | $1.16 | $1.17 | 21 153 |
| Dec 11, 2020 | $1.16 | $1.19 | $1.16 | $1.16 | 13 216 |
