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, 2018 0.2250 0.2400 0.2100 0.2170 227,684 -0.01(-4.91%)
Oct 30, 2018 0.2390 0.2440 0.2081 0.2282 418,297 -0.01(-3.92%)
Oct 29, 2018 0.2600 0.2600 0.2200 0.2375 194,824 -0.02(-8.65%)
Oct 26, 2018 0.2600 0.2600 0.2400 0.2600 336,300 +0.01(+3.88%)
Oct 25, 2018 0.2550 0.2700 0.2503 0.2503 183,400 -0.00(-0.28%)
Oct 24, 2018 0.2700 0.2720 0.2509 0.2510 471,621 -0.02(-6.59%)
Oct 23, 2018 0.2540 0.2850 0.2540 0.2687 224,773 -0.02(-7.34%)
Oct 22, 2018 0.3033 0.3100 0.2600 0.2900 326,238 -0.01(-4.29%)
Oct 19, 2018 0.2910 0.3100 0.2750 0.3030 230,100 -0.01(-2.26%)
Oct 18, 2018 0.3000 0.3200 0.2900 0.3100 371,007 -0.01(-3.13%)
Oct 17, 2018 0.3100 0.3300 0.3040 0.3200 226,664 +0.00(+0.00%)
Oct 16, 2018 0.3100 0.3400 0.3100 0.3200 234,970 +0.00(+0.00%)
Oct 15, 2018 0.3200 0.3300 0.3100 0.3200 300,763 -0.02(-7.25%)
Oct 12, 2018 0.3550 0.3550 0.3200 0.3450 335,600 -0.01(-1.48%)
Oct 11, 2018 0.3111 0.3599 0.3100 0.3502 265,376 +0.01(+3.03%)
Oct 10, 2018 0.3900 0.4050 0.3230 0.3399 889,243 -0.07(-17.10%)
Oct 09, 2018 0.4040 0.4200 0.3500 0.4100 1,013,682 +0.01(+2.50%)
Oct 08, 2018 0.3500 0.4700 0.3420 0.4000 4,914,325 +0.08(+25.00%)
Oct 05, 2018 0.3100 0.4000 0.3000 0.3200 1,476,400 +0.02(+6.67%)
Oct 04, 2018 0.3000 0.3300 0.2900 0.3000 348,855 -0.01(-3.23%)
Oct 03, 2018 0.3000 0.3200 0.2900 0.3100 208,913 +0.02(+8.58%)
Oct 02, 2018 0.3000 0.3000 0.2803 0.2855 378,488 -0.01(-1.75%)
Oct 01, 2018 0.2900 0.3204 0.2736 0.2906 212,096 +0.01(+3.79%)
Sep 28, 2018 0.2700 0.2900 0.2700 0.2800 149,900 -0.01(-3.45%)
Sep 27, 2018 0.3100 0.3100 0.2800 0.2900 217,608 -0.04(-12.12%)
Sep 26, 2018 0.2889 0.3483 0.2800 0.3300 579,701 +0.05(+17.86%)
Sep 25, 2018 0.2600 0.2800 0.2600 0.2800 240,954 +0.02(+6.22%)
Sep 24, 2018 0.2700 0.2700 0.2565 0.2636 118,720 -0.01(-2.37%)
Sep 21, 2018 0.2800 0.2800 0.2500 0.2700 107,000 +0.00(+0.71%)
Sep 20, 2018 0.2680 0.2800 0.2600 0.2681 263,203 +0.01(+4.73%)
Sep 19, 2018 0.2550 0.2700 0.2500 0.2560 181,375 -0.00(-1.54%)
Sep 18, 2018 0.2700 0.2700 0.2580 0.2600 169,103 -0.02(-5.45%)
Sep 17, 2018 0.2534 0.2750 0.2501 0.2750 210,049 +0.03(+10.00%)
Sep 14, 2018 0.2700 0.2700 0.2500 0.2500 191,900 -0.02(-7.41%)
Sep 13, 2018 0.2700 0.2700 0.2500 0.2700 175,644 +0.00(+0.00%)
Sep 12, 2018 0.3000 0.3000 0.2300 0.2700 789,601 -0.01(-3.57%)
Sep 11, 2018 0.3400 0.3400 0.2200 0.2800 403,997 -0.05(-14.37%)
Sep 10, 2018 0.3399 0.3600 0.3151 0.3270 828,808 +0.01(+2.19%)
Sep 07, 2018 0.3400 0.3400 0.3200 0.3200 256,600 -0.01(-4.19%)
Sep 06, 2018 0.3375 0.3400 0.3330 0.3340 203,370 -0.01(-3.27%)
Sep 05, 2018 0.3589 0.3589 0.3372 0.3453 161,798 -0.01(-3.01%)
Sep 04, 2018 0.3550 0.3600 0.3300 0.3560 462,757 +0.03(+7.88%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 -0.02(-6.38%)
Aug 30, 2018 0.3576 0.3599 0.3355 0.3525 234,078 -0.01(-2.08%)
Aug 29, 2018 0.3530 0.3680 0.3510 0.3600 103,785 +0.01(+2.27%)
Aug 28, 2018 0.3500 0.3750 0.3500 0.3520 320,337 +0.00(+0.57%)
Aug 27, 2018 0.3510 0.3685 0.3500 0.3500 151,971 +0.00(+0.00%)
Aug 24, 2018 0.3600 0.3600 0.3500 0.3500 123,000 -0.01(-3.85%)
Aug 23, 2018 0.3700 0.3700 0.3500 0.3640 128,691 +0.00(+1.11%)
Aug 22, 2018 0.3600 0.3700 0.3500 0.3600 102,422 -0.01(-3.97%)
Aug 21, 2018 0.3920 0.4000 0.3512 0.3749 1,197,779 +0.02(+7.11%)
Aug 20, 2018 0.3500 0.3600 0.3400 0.3500 28,726 +0.00(+0.00%)
Aug 17, 2018 0.3500 0.3600 0.3200 0.3500 159,900 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3700 0.3500 0.3500 130,381 -0.01(-2.78%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3600 152,501 -0.01(-1.83%)
Aug 14, 2018 0.3750 0.3950 0.3601 0.3667 123,027 -0.01(-2.65%)
Aug 13, 2018 0.3850 0.4000 0.3600 0.3767 188,413 -0.01(-2.16%)
Aug 10, 2018 0.3750 0.4000 0.3710 0.3850 140,100 -0.00(-0.75%)
Aug 09, 2018 0.3814 0.3913 0.3760 0.3879 224,233 +0.01(+2.08%)
Aug 08, 2018 0.4100 0.4200 0.3751 0.3800 619,592 +0.00(+0.00%)
Aug 07, 2018 0.4300 0.4300 0.3500 0.3800 958,816 -0.03(-6.17%)
Aug 06, 2018 0.3900 0.4490 0.3884 0.4050 668,351 +0.02(+4.38%)
Aug 03, 2018 0.3980 0.4170 0.3850 0.3880 103,900 -0.01(-2.98%)
Aug 02, 2018 0.4000 0.4000 0.3910 0.3999 40,790 +0.01(+2.28%)
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.