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 |
| Mar 09, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 1 400 |
| Mar 08, 2016 | $4.79 | $4.79 | $4.79 | $4.79 | 2 600 |
| Mar 07, 2016 | $4.94 | $4.94 | $4.94 | $4.94 | 7 300 |
| Mar 04, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 7 900 |
| Mar 03, 2016 | $4.68 | $4.68 | $4.68 | $4.68 | 4 400 |
| Mar 02, 2016 | $4.57 | $4.57 | $4.57 | $4.57 | 9 000 |
| Mar 01, 2016 | $4.83 | $4.83 | $4.83 | $4.83 | 14 700 |
| Feb 29, 2016 | $5.06 | $5.06 | $5.06 | $5.06 | 4 300 |
| Feb 26, 2016 | $4.89 | $4.89 | $4.89 | $4.89 | 13 900 |
| Feb 25, 2016 | $4.27 | $4.27 | $4.27 | $4.27 | 6 700 |
| Feb 24, 2016 | $4.60 | $4.60 | $4.60 | $4.60 | 8 700 |
| Feb 23, 2016 | $4.39 | $4.39 | $4.39 | $4.39 | 11 000 |
| Feb 22, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 14 500 |
| Feb 19, 2016 | $4.78 | $4.78 | $4.78 | $4.78 | 16 800 |
| Feb 18, 2016 | $5.03 | $5.03 | $5.03 | $5.03 | 13 900 |
| Feb 17, 2016 | $5.03 | $5.03 | $5.03 | $5.03 | 3 900 |
| Feb 16, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 6 900 |
| Feb 12, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 3 600 |
| Feb 11, 2016 | $4.85 | $4.85 | $4.85 | $4.85 | 8 600 |
| Feb 10, 2016 | $5.22 | $5.22 | $5.22 | $5.22 | 6 600 |
| Feb 09, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 4 900 |
| Feb 08, 2016 | $5.35 | $5.35 | $5.35 | $5.35 | 18 600 |
| Feb 05, 2016 | $5.55 | $5.55 | $5.55 | $5.55 | 25 300 |
| Feb 04, 2016 | $5.44 | $5.44 | $5.44 | $5.44 | 14 000 |
| Feb 03, 2016 | $5.25 | $5.25 | $5.25 | $5.25 | 2 900 |
