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 (%)
Mar 29, 2019 3.000 3.068 2.770 2.870 35,000 -0.02(-0.69%)
Mar 28, 2019 2.850 3.200 2.690 2.890 151,068 +0.04(+1.40%)
Mar 27, 2019 2.600 3.000 2.600 2.850 157,534 +0.21(+7.95%)
Mar 26, 2019 2.700 2.750 2.550 2.640 34,684 -0.08(-2.94%)
Mar 25, 2019 2.910 2.960 2.550 2.720 39,971 -0.19(-6.53%)
Mar 22, 2019 2.730 3.930 2.730 2.910 629,300 +0.11(+3.93%)
Mar 21, 2019 2.850 2.890 2.628 2.800 49,195 -0.05(-1.75%)
Mar 20, 2019 2.970 3.060 2.750 2.850 162,121 -0.17(-5.63%)
Mar 19, 2019 3.140 3.190 2.560 3.020 193,104 +0.08(+2.72%)
Mar 18, 2019 2.400 3.080 2.330 2.940 156,905 +2.59(+742.41%)
Mar 15, 2019 0.3300 0.3550 0.3259 0.3490 269,600 -0.00(-0.29%)
Mar 14, 2019 0.3207 0.3500 0.3207 0.3500 248,550 +0.00(+0.00%)
Mar 13, 2019 0.3600 0.3600 0.3300 0.3500 177,752 -0.01(-2.78%)
Mar 12, 2019 0.3075 0.3800 0.3075 0.3600 728,091 +0.04(+13.71%)
Mar 11, 2019 0.3700 0.3701 0.3030 0.3166 862,520 -0.06(-15.57%)
Mar 08, 2019 0.3200 0.4500 0.3000 0.3750 2,507,500 +0.04(+13.64%)
Mar 07, 2019 0.3207 0.3490 0.3000 0.3300 808,386 -0.02(-6.36%)
Mar 06, 2019 0.3600 0.4100 0.3050 0.3524 805,012 -0.04(-9.64%)
Mar 05, 2019 0.4200 0.4400 0.3600 0.3900 1,744,912 -0.07(-15.22%)
Mar 04, 2019 0.2800 0.6900 0.2800 0.4600 12,516,311 +0.17(+56.46%)
Mar 01, 2019 0.2760 0.3000 0.2750 0.2940 92,600 -0.01(-1.67%)
Feb 28, 2019 0.2820 0.2990 0.2700 0.2990 54,960 -0.00(-0.33%)
Feb 27, 2019 0.2820 0.3000 0.2700 0.3000 166,544 +0.01(+1.69%)
Feb 26, 2019 0.2613 0.3000 0.2600 0.2950 351,841 +0.02(+7.27%)
Feb 25, 2019 0.2600 0.2750 0.2600 0.2750 108,914 +0.01(+1.85%)
Feb 22, 2019 0.2700 0.2900 0.2600 0.2700 114,400 -0.01(-3.57%)
Feb 21, 2019 0.2700 0.2874 0.2621 0.2800 71,455 +0.00(+0.00%)
Feb 20, 2019 0.2520 0.2800 0.2500 0.2800 76,061 +0.02(+7.28%)
Feb 19, 2019 0.2700 0.2700 0.2500 0.2610 165,795 -0.00(-0.38%)
Feb 15, 2019 0.2860 0.2950 0.2600 0.2620 290,200 -0.03(-9.97%)
Feb 14, 2019 0.2913 0.2997 0.2885 0.2910 118,351 -0.01(-2.84%)
Feb 13, 2019 0.2901 0.3001 0.2851 0.2995 102,165 -0.00(-1.16%)
Feb 12, 2019 0.3065 0.3125 0.2901 0.3030 65,130 +0.00(+0.33%)
Feb 11, 2019 0.3000 0.3200 0.3000 0.3020 197,547 -0.00(-0.98%)
Feb 08, 2019 0.3300 0.3310 0.2900 0.3050 293,700 -0.02(-6.44%)
Feb 07, 2019 0.3400 0.3450 0.3201 0.3260 116,002 -0.01(-3.83%)
Feb 06, 2019 0.3240 0.3400 0.3218 0.3390 152,337 +0.01(+2.73%)
Feb 05, 2019 0.3400 0.3450 0.3200 0.3300 132,775 -0.00(-1.20%)
Feb 04, 2019 0.3200 0.3400 0.3050 0.3340 348,627 +0.02(+7.74%)
Feb 01, 2019 0.3300 0.3300 0.2900 0.3100 224,300 -0.01(-3.13%)
Jan 31, 2019 0.3160 0.3200 0.3000 0.3200 136,844 +0.01(+1.91%)
Jan 30, 2019 0.3180 0.3200 0.3000 0.3140 126,712 +0.00(+1.23%)
Jan 29, 2019 0.3015 0.3180 0.2820 0.3102 243,260 +0.02(+7.86%)
Jan 28, 2019 0.3000 0.3000 0.2750 0.2876 274,169 -0.03(-10.12%)
Jan 25, 2019 0.3300 0.3300 0.3000 0.3200 300,800 -0.01(-2.14%)
Jan 24, 2019 0.3100 0.3300 0.2990 0.3270 399,142 +0.02(+5.48%)
Jan 23, 2019 0.3100 0.3200 0.2900 0.3100 464,342 -0.01(-3.13%)
Jan 22, 2019 0.3200 0.3200 0.2900 0.3200 574,613 +0.04(+14.29%)
Jan 18, 2019 0.3150 0.3150 0.2600 0.2800 881,200 +0.04(+17.65%)
Jan 17, 2019 0.2600 0.2750 0.2300 0.2380 500,255 -0.02(-8.46%)
Jan 16, 2019 0.2800 0.3300 0.2500 0.2600 2,487,697 +0.01(+4.00%)
Jan 15, 2019 0.2300 0.2500 0.2300 0.2500 402,170 +0.03(+13.64%)
Jan 14, 2019 0.2000 0.2300 0.2000 0.2200 296,568 +0.01(+2.33%)
Jan 11, 2019 0.2090 0.2200 0.1910 0.2150 417,300 +0.02(+8.97%)
Jan 10, 2019 0.1890 0.2000 0.1800 0.1973 138,014 +0.01(+6.65%)
Jan 09, 2019 0.1720 0.1890 0.1627 0.1850 335,421 +0.02(+10.18%)
Jan 08, 2019 0.1608 0.1710 0.1607 0.1679 100,582 +0.01(+4.94%)
Jan 07, 2019 0.1800 0.1800 0.1599 0.1600 242,438 -0.01(-5.88%)
Jan 04, 2019 0.1800 0.1800 0.1600 0.1700 233,800 -0.00(-2.86%)
Jan 03, 2019 0.1700 0.1750 0.1560 0.1750 66,546 +0.00(+2.94%)
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.