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 (%)
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%)
Nov 01, 2018 0.2300 0.2348 0.1980 0.2200 920,717 +0.00(+1.38%)
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%)
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.