NASDAQ:ATAI
ATA Inc. Stock Price (Quote)
$1.98
-0.170 (-7.91%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.85 | Wednesday, 17th Apr 2024 ATAI stock ended at $1.98. This is 7.91% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.11% from a day low at $1.98 to a day high of $2.20. |
| 90 days | $1.58 | $2.85 | |
| 52 weeks | $1.03 | $2.85 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $1.19 | $1.28 | $1.17 | $1.26 | 296 216 |
| 2020-10-21 | $1.28 | $1.28 | $1.18 | $1.18 | 51 233 |
| 2020-10-20 | $1.24 | $1.29 | $1.24 | $1.25 | 96 601 |
| 2020-10-19 | $1.22 | $1.40 | $1.14 | $1.22 | 681 486 |
| 2020-10-16 | $1.16 | $1.26 | $1.14 | $1.19 | 173 163 |
| 2020-10-15 | $1.10 | $1.18 | $1.10 | $1.17 | 56 380 |
| 2020-10-14 | $1.09 | $1.17 | $1.08 | $1.15 | 85 680 |
| 2020-10-13 | $1.24 | $1.29 | $1.06 | $1.09 | 184 074 |
| 2020-10-12 | $1.07 | $1.43 | $1.06 | $1.19 | 880 786 |
| 2020-10-09 | $1.09 | $1.09 | $1.07 | $1.08 | 26 776 |
| 2020-10-08 | $1.09 | $1.09 | $1.07 | $1.09 | 5 607 |
| 2020-10-07 | $1.12 | $1.12 | $1.10 | $1.10 | 6 447 |
| 2020-10-06 | $1.13 | $1.13 | $1.11 | $1.11 | 1 777 |
| 2020-10-05 | $1.10 | $1.13 | $1.09 | $1.11 | 11 109 |
| 2020-10-02 | $1.10 | $1.14 | $1.09 | $1.10 | 17 237 |
| 2020-10-01 | $1.11 | $1.13 | $1.11 | $1.13 | 4 717 |
| 2020-09-30 | $1.12 | $1.13 | $1.09 | $1.11 | 18 678 |
| 2020-09-29 | $1.13 | $1.17 | $1.09 | $1.13 | 78 797 |
| 2020-09-28 | $1.15 | $1.21 | $1.08 | $1.15 | 238 966 |
| 2020-09-25 | $1.06 | $1.11 | $1.06 | $1.10 | 33 995 |
| 2020-09-24 | $1.07 | $1.09 | $1.06 | $1.07 | 22 398 |
| 2020-09-23 | $1.09 | $1.09 | $1.07 | $1.08 | 4 585 |
| 2020-09-22 | $1.07 | $1.12 | $1.06 | $1.07 | 8 429 |
| 2020-09-21 | $1.08 | $1.08 | $1.06 | $1.06 | 3 861 |
| 2020-09-18 | $1.08 | $1.08 | $1.06 | $1.06 | 12 246 |
