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 (%)
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%)
Aug 01, 2019 1.460 1.510 1.420 1.480 55,720 +0.03(+2.07%)
Jul 31, 2019 1.600 1.600 1.450 1.450 32,580 -0.10(-6.45%)
Jul 30, 2019 1.590 1.600 1.540 1.550 49,837 -0.02(-1.27%)
Jul 29, 2019 1.610 1.662 1.540 1.570 14,925 -0.03(-1.88%)
Jul 26, 2019 1.650 1.700 1.600 1.600 17,700 -0.05(-3.03%)
Jul 25, 2019 1.680 1.782 1.610 1.650 78,940 -0.05(-2.94%)
Jul 24, 2019 1.750 1.800 1.680 1.700 38,593 -0.04(-2.30%)
Jul 23, 2019 1.810 1.950 1.740 1.740 68,155 -0.10(-5.43%)
Jul 22, 2019 1.700 1.890 1.700 1.840 67,235 +0.14(+8.24%)
Jul 19, 2019 1.730 1.880 1.700 1.700 80,400 -0.05(-2.86%)
Jul 18, 2019 1.920 1.920 1.700 1.750 84,647 -0.13(-6.91%)
Jul 17, 2019 2.000 2.028 1.820 1.880 35,784 +0.07(+3.87%)
Jul 16, 2019 1.740 2.060 1.740 1.810 134,105 +0.07(+4.02%)
Jul 15, 2019 1.830 1.851 1.719 1.740 41,514 -0.12(-6.45%)
Jul 12, 2019 1.880 1.900 1.750 1.860 67,100 -0.02(-1.06%)
Jul 11, 2019 1.850 1.880 1.680 1.880 222,005 -0.02(-1.05%)
Jul 10, 2019 1.660 3.000 1.660 1.900 4,551,720 +0.24(+14.46%)
Jul 09, 2019 1.700 1.702 1.660 1.660 3,760 +0.00(+0.00%)
Jul 08, 2019 1.700 1.708 1.650 1.660 11,065 -0.01(-0.60%)
Jul 05, 2019 1.750 1.850 1.670 1.670 23,000 -0.08(-4.57%)
Jul 03, 2019 1.676 1.750 1.676 1.750 10,900 +0.06(+3.55%)
Jul 02, 2019 1.680 1.741 1.680 1.690 10,957 +0.00(+0.00%)
Jul 01, 2019 1.660 1.740 1.660 1.690 17,784 +0.06(+3.68%)
Jun 28, 2019 1.680 1.700 1.630 1.630 22,500 -0.05(-2.98%)
Jun 27, 2019 1.640 1.750 1.610 1.680 8,797 +0.02(+1.20%)
Jun 26, 2019 1.670 1.680 1.600 1.660 9,905 -0.06(-3.49%)
Jun 25, 2019 1.670 1.720 1.600 1.720 8,437 +0.00(+0.00%)
Jun 24, 2019 1.710 1.740 1.660 1.720 31,752 +0.00(+0.00%)
Jun 21, 2019 1.740 1.790 1.670 1.720 15,400 -0.03(-1.71%)
Jun 20, 2019 1.690 1.890 1.648 1.750 59,556 +0.06(+3.55%)
Jun 19, 2019 1.640 1.750 1.640 1.690 9,786 +0.02(+1.20%)
Jun 18, 2019 1.700 1.790 1.670 1.670 4,369 -0.03(-1.76%)
Jun 17, 2019 1.690 1.730 1.600 1.700 24,117 +0.00(+0.00%)
Jun 14, 2019 1.750 1.774 1.690 1.700 18,300 -0.10(-5.56%)
Jun 13, 2019 1.750 1.800 1.660 1.800 19,759 +0.07(+4.05%)
Jun 12, 2019 1.790 1.800 1.650 1.730 25,607 -0.07(-3.89%)
Jun 11, 2019 1.780 1.870 1.730 1.800 57,184 -0.06(-3.23%)
Jun 10, 2019 1.840 1.920 1.740 1.860 104,057 +0.12(+6.90%)
Jun 07, 2019 1.820 1.851 1.720 1.740 113,900 -0.09(-4.92%)
Jun 06, 2019 1.890 1.910 1.660 1.830 80,171 -0.08(-4.19%)
Jun 05, 2019 1.900 1.920 1.720 1.910 288,914 +0.05(+2.69%)
Jun 04, 2019 2.900 2.910 1.800 1.860 1,069,875 -0.64(-25.60%)
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.