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 (%)
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%)
Jun 03, 2019 2.690 2.900 2.200 2.500 551,960 -0.07(-2.72%)
May 31, 2019 2.550 2.678 2.530 2.570 27,300 +0.02(+0.78%)
May 30, 2019 2.800 2.900 2.500 2.550 106,905 -0.24(-8.60%)
May 29, 2019 2.400 2.870 2.300 2.790 232,677 +0.45(+19.23%)
May 28, 2019 2.150 2.490 2.150 2.340 239,323 +0.19(+8.84%)
May 24, 2019 2.050 2.260 2.049 2.150 52,000 +0.10(+4.88%)
May 23, 2019 1.800 2.160 1.780 2.050 62,515 +0.22(+12.02%)
May 22, 2019 1.870 1.894 1.788 1.830 8,481 +0.04(+2.07%)
May 21, 2019 1.960 1.999 1.790 1.793 43,881 -0.14(-7.11%)
May 20, 2019 2.000 2.017 1.920 1.930 21,501 -0.09(-4.46%)
May 17, 2019 2.130 2.170 2.000 2.020 78,400 -0.15(-6.91%)
May 16, 2019 2.280 2.310 2.100 2.170 60,614 -0.27(-11.07%)
May 15, 2019 2.100 2.580 1.950 2.440 278,969 +0.33(+15.64%)
May 14, 2019 2.010 2.110 1.930 2.110 95,834 +0.11(+5.50%)
May 13, 2019 1.990 2.110 1.950 2.000 72,942 -0.14(-6.54%)
May 10, 2019 2.090 2.140 1.940 2.140 76,900 -0.04(-1.83%)
May 09, 2019 2.300 2.300 1.930 2.180 468,636 -0.12(-5.22%)
May 08, 2019 1.900 3.310 1.750 2.300 12,223,520 +0.55(+31.43%)
May 07, 2019 1.490 1.840 1.410 1.750 89,037 +0.25(+16.67%)
May 06, 2019 1.340 1.550 1.329 1.500 61,850 +0.06(+4.17%)
May 03, 2019 1.610 1.610 1.290 1.440 81,900 -0.17(-10.56%)
May 02, 2019 1.460 1.930 1.460 1.610 252,713 +0.10(+6.62%)
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.