Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Attis Industries Inc (NQ: ATIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.9600 0.9600 0.7800 0.8400 240,243 -0.10(-10.64%)
Oct 30, 2019 1.060 1.060 0.9200 0.9400 278,176 -0.12(-11.32%)
Oct 29, 2019 1.000 1.150 0.9800 1.060 439,291 +0.09(+9.22%)
Oct 28, 2019 0.9400 1.020 0.9000 0.9705 174,589 +0.02(+2.16%)
Oct 25, 2019 1.000 1.030 0.9500 0.9500 170,900 -0.08(-7.77%)
Oct 24, 2019 1.100 1.100 0.9700 1.030 223,679 -0.08(-7.21%)
Oct 23, 2019 1.150 1.230 1.070 1.110 286,523 +0.01(+0.91%)
Oct 22, 2019 1.260 1.260 1.020 1.100 708,330 -0.17(-13.39%)
Oct 21, 2019 1.640 1.640 1.270 1.270 922,973 -0.48(-27.43%)
Oct 18, 2019 2.050 2.700 1.570 1.750 18,737,700 +0.42(+31.58%)
Oct 17, 2019 1.020 1.400 0.8500 1.330 973,497 +0.40(+43.01%)
Oct 16, 2019 0.8500 1.290 0.8100 0.9300 564,663 +0.10(+12.05%)
Oct 15, 2019 0.7500 0.8500 0.7100 0.8300 25,316 +0.07(+9.20%)
Oct 14, 2019 0.7600 0.8600 0.6700 0.7601 46,028 +0.04(+4.91%)
Oct 11, 2019 0.7244 0.7600 0.7244 0.7245 9,400 -0.02(-2.67%)
Oct 10, 2019 0.7120 0.7500 0.7120 0.7444 23,400 +0.03(+4.70%)
Oct 09, 2019 0.7400 0.7791 0.7010 0.7110 28,289 +0.01(+1.40%)
Oct 08, 2019 0.7100 0.7510 0.7000 0.7012 26,457 +0.02(+2.23%)
Oct 07, 2019 0.7199 0.7400 0.6800 0.6859 7,032 +0.01(+2.22%)
Oct 04, 2019 0.7200 0.7200 0.6501 0.6710 2,700 -0.03(-4.14%)
Oct 03, 2019 0.6999 0.7000 0.6701 0.7000 25,952 +0.01(+1.29%)
Oct 02, 2019 0.7898 0.7898 0.6500 0.6911 39,212 -0.05(-6.62%)
Oct 01, 2019 0.8200 0.8200 0.7401 0.7401 23,809 -0.06(-7.37%)
Sep 30, 2019 0.8100 0.8200 0.7413 0.7990 18,813 +0.01(+1.78%)
Sep 27, 2019 0.8090 0.8100 0.7701 0.7850 11,400 +0.01(+1.26%)
Sep 26, 2019 0.7999 0.8100 0.7652 0.7752 8,838 +0.01(+0.87%)
Sep 25, 2019 0.8251 0.8251 0.7600 0.7685 20,681 -0.06(-6.86%)
Sep 24, 2019 0.7800 0.8251 0.7701 0.8251 11,109 +0.04(+4.44%)
Sep 23, 2019 0.8100 0.8100 0.7800 0.7900 21,060 -0.02(-2.64%)
Sep 20, 2019 0.7310 0.8114 0.7310 0.8114 29,300 +0.05(+6.66%)
Sep 19, 2019 0.7879 0.8000 0.7500 0.7607 19,538 +0.01(+1.37%)
Sep 18, 2019 0.8200 0.8329 0.7412 0.7504 80,766 -0.08(-9.59%)
Sep 17, 2019 0.8600 0.8600 0.8200 0.8300 68,840 -0.03(-3.51%)
Sep 16, 2019 0.8650 0.9600 0.8386 0.8602 37,359 -0.00(-0.42%)
Sep 13, 2019 0.8220 0.8949 0.8216 0.8638 16,500 +0.04(+5.20%)
Sep 12, 2019 0.8311 0.8600 0.8200 0.8211 49,850 -0.05(-5.62%)
Sep 11, 2019 0.8200 0.9299 0.8200 0.8700 84,763 +0.06(+7.39%)
Sep 10, 2019 0.8220 0.8938 0.8000 0.8101 113,291 -0.04(-4.69%)
Sep 09, 2019 0.8900 0.9706 0.7800 0.8500 54,255 -0.05(-5.55%)
Sep 06, 2019 0.8500 0.9000 0.7500 0.8999 92,200 +0.09(+11.06%)
Sep 05, 2019 0.7502 0.8892 0.7000 0.8103 87,133 +0.06(+8.04%)
Sep 04, 2019 0.7500 0.8049 0.7030 0.7500 17,571 +0.00(+0.00%)
Sep 03, 2019 0.7600 0.7800 0.6900 0.7500 42,585 +0.01(+1.35%)
Aug 30, 2019 0.7600 0.8500 0.7300 0.7400 68,500 +0.02(+2.38%)
Aug 29, 2019 0.7490 0.9200 0.7200 0.7228 126,408 -0.03(-4.05%)
Aug 28, 2019 0.6600 0.8000 0.6000 0.7533 116,792 +0.07(+10.78%)
Aug 27, 2019 0.9100 0.9110 0.6000 0.6800 259,250 -0.22(-24.86%)
Aug 26, 2019 1.090 1.090 0.8222 0.9050 127,827 -0.12(-12.14%)
Aug 23, 2019 1.110 1.130 1.010 1.030 106,300 -0.08(-6.83%)
Aug 22, 2019 1.090 1.230 1.030 1.105 217,985 +0.05(+4.29%)
Aug 21, 2019 1.140 1.240 1.030 1.060 31,819 -0.05(-4.50%)
Aug 20, 2019 1.090 1.160 1.030 1.110 79,813 +0.02(+1.83%)
Aug 19, 2019 1.090 1.130 1.000 1.090 90,898 -0.03(-2.68%)
Aug 16, 2019 1.070 1.150 0.9200 1.120 127,500 +0.05(+4.67%)
Aug 15, 2019 1.130 1.230 1.050 1.070 77,672 -0.06(-5.31%)
Aug 14, 2019 1.300 1.300 1.100 1.130 71,306 -0.18(-13.43%)
Aug 13, 2019 1.320 1.440 1.270 1.305 72,220 -0.02(-1.86%)
Aug 12, 2019 1.290 1.343 1.220 1.330 113,039 +0.08(+6.40%)
Aug 09, 2019 1.300 1.500 1.220 1.250 143,300 +0.00(+0.00%)
Aug 08, 2019 1.300 1.330 1.220 1.250 55,754 -0.04(-3.10%)
Aug 07, 2019 1.380 1.380 1.220 1.290 73,797 -0.06(-4.44%)
Aug 06, 2019 1.360 1.421 1.350 1.350 47,086 -0.02(-1.46%)
Aug 05, 2019 1.430 1.493 1.330 1.370 105,537 -0.04(-2.84%)
Aug 02, 2019 1.480 1.513 1.410 1.410 26,800 -0.07(-4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.