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 15, 2019 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Nov 14, 2019 0.7200 0.7300 0.6500 0.7100 383,649 -0.03(-4.05%)
Nov 13, 2019 0.8200 0.8200 0.7000 0.7400 646,307 -0.08(-9.76%)
Nov 12, 2019 0.6900 0.8500 0.6200 0.8200 2,140,673 +0.13(+19.19%)
Nov 11, 2019 0.7100 0.7100 0.6610 0.6880 133,551 +0.01(+2.15%)
Nov 08, 2019 0.7500 0.7500 0.6683 0.6735 169,000 -0.06(-7.74%)
Nov 07, 2019 0.7900 0.8000 0.6799 0.7300 274,087 -0.04(-5.19%)
Nov 06, 2019 0.8800 0.8800 0.7400 0.7700 241,707 -0.11(-12.49%)
Nov 05, 2019 0.8750 0.9000 0.8500 0.8799 114,538 +0.00(+0.19%)
Nov 04, 2019 0.9300 0.9313 0.8350 0.8782 183,047 -0.05(-5.57%)
Nov 01, 2019 0.8700 0.9400 0.8400 0.9300 870,600 +0.09(+10.71%)
Oct 31, 2019 0.9600 0.9600 0.7800 0.8400 240,243 -0.10(-10.64%)
Oct 30, 2019 1.060 1.060 0.9200 0.9400 278,176 -0.12(-11.32%)
Oct 29, 2019 1.000 1.150 0.9800 1.060 439,291 +0.09(+9.22%)
Oct 28, 2019 0.9400 1.020 0.9000 0.9705 174,589 +0.02(+2.16%)
Oct 25, 2019 1.000 1.030 0.9500 0.9500 170,900 -0.08(-7.77%)
Oct 24, 2019 1.100 1.100 0.9700 1.030 223,679 -0.08(-7.21%)
Oct 23, 2019 1.150 1.230 1.070 1.110 286,523 +0.01(+0.91%)
Oct 22, 2019 1.260 1.260 1.020 1.100 708,330 -0.17(-13.39%)
Oct 21, 2019 1.640 1.640 1.270 1.270 922,973 -0.48(-27.43%)
Oct 18, 2019 2.050 2.700 1.570 1.750 18,737,700 +0.42(+31.58%)
Oct 17, 2019 1.020 1.400 0.8500 1.330 973,497 +0.40(+43.01%)
Oct 16, 2019 0.8500 1.290 0.8100 0.9300 564,663 +0.10(+12.05%)
Oct 15, 2019 0.7500 0.8500 0.7100 0.8300 25,316 +0.07(+9.20%)
Oct 14, 2019 0.7600 0.8600 0.6700 0.7601 46,028 +0.04(+4.91%)
Oct 11, 2019 0.7244 0.7600 0.7244 0.7245 9,400 -0.02(-2.67%)
Oct 10, 2019 0.7120 0.7500 0.7120 0.7444 23,400 +0.03(+4.70%)
Oct 09, 2019 0.7400 0.7791 0.7010 0.7110 28,289 +0.01(+1.40%)
Oct 08, 2019 0.7100 0.7510 0.7000 0.7012 26,457 +0.02(+2.23%)
Oct 07, 2019 0.7199 0.7400 0.6800 0.6859 7,032 +0.01(+2.22%)
Oct 04, 2019 0.7200 0.7200 0.6501 0.6710 2,700 -0.03(-4.14%)
Oct 03, 2019 0.6999 0.7000 0.6701 0.7000 25,952 +0.01(+1.29%)
Oct 02, 2019 0.7898 0.7898 0.6500 0.6911 39,212 -0.05(-6.62%)
Oct 01, 2019 0.8200 0.8200 0.7401 0.7401 23,809 -0.06(-7.37%)
Sep 30, 2019 0.8100 0.8200 0.7413 0.7990 18,813 +0.01(+1.78%)
Sep 27, 2019 0.8090 0.8100 0.7701 0.7850 11,400 +0.01(+1.26%)
Sep 26, 2019 0.7999 0.8100 0.7652 0.7752 8,838 +0.01(+0.87%)
Sep 25, 2019 0.8251 0.8251 0.7600 0.7685 20,681 -0.06(-6.86%)
Sep 24, 2019 0.7800 0.8251 0.7701 0.8251 11,109 +0.04(+4.44%)
Sep 23, 2019 0.8100 0.8100 0.7800 0.7900 21,060 -0.02(-2.64%)
Sep 20, 2019 0.7310 0.8114 0.7310 0.8114 29,300 +0.05(+6.66%)
Sep 19, 2019 0.7879 0.8000 0.7500 0.7607 19,538 +0.01(+1.37%)
Sep 18, 2019 0.8200 0.8329 0.7412 0.7504 80,766 -0.08(-9.59%)
Sep 17, 2019 0.8600 0.8600 0.8200 0.8300 68,840 -0.03(-3.51%)
Sep 16, 2019 0.8650 0.9600 0.8386 0.8602 37,359 -0.00(-0.42%)
Sep 13, 2019 0.8220 0.8949 0.8216 0.8638 16,500 +0.04(+5.20%)
Sep 12, 2019 0.8311 0.8600 0.8200 0.8211 49,850 -0.05(-5.62%)
Sep 11, 2019 0.8200 0.9299 0.8200 0.8700 84,763 +0.06(+7.39%)
Sep 10, 2019 0.8220 0.8938 0.8000 0.8101 113,291 -0.04(-4.69%)
Sep 09, 2019 0.8900 0.9706 0.7800 0.8500 54,255 -0.05(-5.55%)
Sep 06, 2019 0.8500 0.9000 0.7500 0.8999 92,200 +0.09(+11.06%)
Sep 05, 2019 0.7502 0.8892 0.7000 0.8103 87,133 +0.06(+8.04%)
Sep 04, 2019 0.7500 0.8049 0.7030 0.7500 17,571 +0.00(+0.00%)
Sep 03, 2019 0.7600 0.7800 0.6900 0.7500 42,585 +0.01(+1.35%)
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%)
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.