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 (%)
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%)
Jan 02, 2019 0.1600 0.1800 0.1600 0.1700 354,833 -0.01(-3.95%)
Dec 31, 2018 0.1800 0.1950 0.1680 0.1770 264,400 -0.01(-2.75%)
Dec 28, 2018 0.1750 0.1970 0.1500 0.1820 196,600 +0.00(+1.28%)
Dec 27, 2018 0.1800 0.1942 0.1700 0.1797 150,017 +0.00(+0.45%)
Dec 26, 2018 0.1712 0.2400 0.1632 0.1789 575,699 +0.02(+9.75%)
Dec 24, 2018 0.1470 0.1650 0.1470 0.1630 66,200 +0.01(+8.67%)
Dec 21, 2018 0.1500 0.1600 0.1400 0.1500 207,300 -0.01(-7.98%)
Dec 20, 2018 0.1690 0.1690 0.1500 0.1630 169,705 -0.01(-6.16%)
Dec 19, 2018 0.1690 0.1800 0.1600 0.1737 80,861 +0.01(+7.89%)
Dec 18, 2018 0.1795 0.1800 0.1590 0.1610 160,936 -0.01(-5.85%)
Dec 17, 2018 0.1880 0.1995 0.1710 0.1710 190,777 -0.02(-10.00%)
Dec 14, 2018 0.1900 0.1900 0.1700 0.1900 41,800 +0.00(+2.65%)
Dec 13, 2018 0.1750 0.1899 0.1702 0.1851 25,364 +0.00(+1.15%)
Dec 12, 2018 0.1710 0.1940 0.1661 0.1830 184,040 +0.01(+4.57%)
Dec 11, 2018 0.1600 0.2000 0.1600 0.1750 307,896 +0.01(+3.80%)
Dec 10, 2018 0.1631 0.1800 0.1600 0.1686 530,798 -0.02(-10.79%)
Dec 07, 2018 0.1820 0.1950 0.1820 0.1890 185,600 -0.00(-0.53%)
Dec 06, 2018 0.2100 0.2100 0.1810 0.1900 171,501 -0.01(-2.56%)
Dec 04, 2018 0.2000 0.2100 0.1800 0.1950 452,900 -0.01(-2.50%)
Dec 03, 2018 0.2300 0.2300 0.1900 0.2000 355,947 -0.02(-9.91%)
Nov 30, 2018 0.2350 0.2350 0.2200 0.2220 86,700 -0.01(-3.52%)
Nov 29, 2018 0.2110 0.2350 0.2110 0.2301 46,637 -0.01(-4.12%)
Nov 28, 2018 0.2200 0.2400 0.2200 0.2400 90,519 +0.00(+0.00%)
Nov 27, 2018 0.2400 0.2400 0.2150 0.2400 66,384 +0.01(+5.12%)
Nov 26, 2018 0.2346 0.2400 0.2100 0.2283 221,558 -0.01(-2.85%)
Nov 23, 2018 0.2470 0.2480 0.2300 0.2350 14,200 +0.00(+0.00%)
Nov 21, 2018 0.2350 0.2350 0.2350 0 -0.02(-9.27%)
Nov 20, 2018 0.2510 0.2699 0.2250 0.2590 233,100 +0.01(+2.78%)
Nov 19, 2018 0.2400 0.2521 0.2400 0.2520 118,466 -0.01(-3.08%)
Nov 16, 2018 0.2400 0.2650 0.2400 0.2600 178,000 -0.01(-3.70%)
Nov 15, 2018 0.2600 0.2700 0.2340 0.2700 279,640 +0.01(+3.85%)
Nov 14, 2018 0.2600 0.2700 0.2400 0.2600 566,392 -0.01(-1.89%)
Nov 13, 2018 0.2450 0.2700 0.2185 0.2650 827,285 +0.04(+15.22%)
Nov 12, 2018 0.2110 0.2350 0.2110 0.2300 223,756 +0.01(+3.14%)
Nov 09, 2018 0.2200 0.2450 0.2100 0.2230 364,800 -0.02(-7.08%)
Nov 08, 2018 0.2300 0.2476 0.2200 0.2400 404,331 +0.01(+2.39%)
Nov 07, 2018 0.2205 0.2488 0.2150 0.2344 769,471 -0.00(-1.55%)
Nov 06, 2018 0.2120 0.2500 0.2090 0.2381 2,231,545 +0.03(+15.41%)
Nov 05, 2018 0.2100 0.2100 0.1997 0.2063 499,539 +0.01(+3.15%)
Nov 02, 2018 0.2200 0.2200 0.2000 0.2000 722,300 -0.02(-9.09%)
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.