ATAI - ATA Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.81002.81002.46002.63002.6300128,000
Jul 18, 20192.84002.90002.70002.85002.850097,500
Jul 17, 20192.85002.90002.70002.77002.7700148,200
Jul 16, 20192.66002.91002.66002.81002.8100390,800
Jul 15, 20192.66002.68002.56002.62002.620035,000
Jul 12, 20192.55002.63002.51002.61002.610061,400
Jul 11, 20192.56002.68002.56002.57002.570065,000
Jul 10, 20192.45002.64002.45002.57002.570093,600
Jul 09, 20192.43002.53002.43002.45002.450092,100
Jul 08, 20192.51002.56002.43002.43002.430060,100
Jul 05, 20192.44002.59002.41002.53002.5300114,300
Jul 03, 20192.49002.49002.38002.45002.450078,400
Jul 02, 20192.61002.64002.48002.51002.5100130,200
Jul 01, 20192.55002.67002.44002.64002.6400235,200
Jun 28, 20192.90003.24002.66002.70002.70006,597,100
Jun 27, 20192.79002.79002.52002.60002.6000135,200
Jun 26, 20192.65002.98002.65002.75002.7500439,700
Jun 25, 20192.54002.71002.54002.64002.640093,400
Jun 24, 20192.57002.57002.30002.53002.530077,100
Jun 21, 20192.67002.68002.43002.59002.5900143,100
Jun 20, 20192.57002.93002.56002.66002.6600637,200
Jun 19, 20192.33002.58002.26002.48002.4800447,300
Jun 18, 20192.11002.35002.11002.24002.2400169,400
Jun 17, 20192.07002.15002.03002.11002.110022,000
Jun 14, 20192.13002.14002.05002.11002.110036,500
Jun 13, 20192.11002.18002.10002.16002.160055,700
Jun 12, 20192.12002.19002.08002.13002.130076,900
Jun 11, 20192.27002.28002.01002.13002.1300154,200
Jun 10, 20192.02002.20002.01002.19002.1900115,400
Jun 07, 20192.00002.05001.94001.99001.990030,900
Jun 06, 20191.84002.05001.84001.99001.9900206,400
Jun 05, 20191.81001.87001.81001.84001.840019,600
Jun 04, 20191.81001.86001.81001.83001.830047,300
Jun 03, 20191.80001.90001.80001.80001.800047,400
May 31, 20191.88001.91001.82001.83001.830061,600
May 30, 20191.96001.98001.90001.90001.900036,000
May 29, 20192.00002.00001.92001.96001.960049,600
May 28, 20191.98002.07001.93002.01002.010047,800
May 24, 20192.00002.09001.94002.00002.000049,200
May 23, 20192.03002.15002.00002.02002.020067,900
May 22, 20192.25002.26002.05002.05002.0500137,200
May 21, 20192.14002.30002.14002.23002.230092,600
May 20, 20192.38002.38002.10002.14002.1400185,900
May 17, 20192.37002.40002.30002.38002.3800236,500
May 16, 20192.38002.45002.31002.40002.4000180,800
May 15, 20192.25002.48002.23002.38002.3800338,300
May 14, 20192.37002.51002.20002.25002.2500778,400
May 13, 20192.30002.68002.22002.58002.58001,491,600
May 10, 20192.00002.41001.92002.35002.35001,054,600
May 09, 20192.01002.10001.91001.91001.9100473,300
May 08, 20192.42002.67002.15002.19002.19003,243,800
May 07, 20191.88002.63001.80002.26002.26003,445,800
May 06, 20191.71001.89001.61001.84001.8400338,400
May 03, 20191.69002.10001.66001.81001.8100735,800
May 02, 20191.74001.80001.67001.69001.6900124,100
May 01, 20191.88001.88001.76001.76001.7600212,300
Apr 30, 20191.98002.06001.88001.88001.8800233,900
Apr 29, 20192.04002.12002.00002.00002.0000152,900
Apr 26, 20192.20002.21002.02002.04002.0400346,600
Apr 25, 20192.31002.44002.19002.21002.2100236,000
Apr 24, 20192.38002.40002.32002.34002.3400152,700
Apr 23, 20192.30002.48002.25002.35002.3500321,800
Apr 22, 20192.64002.72002.20002.30002.3000600,700
Apr 18, 20192.74002.80002.60002.67002.6700463,000
Apr 17, 20192.71002.84002.64002.77002.7700529,300
Apr 16, 20192.99003.08002.69002.72002.72001,544,100
Apr 15, 20192.60003.44002.60003.25003.25009,311,000
Apr 12, 20192.86002.91002.50002.50002.50001,562,000
Apr 11, 20193.00003.46002.85003.05003.05006,180,700
Apr 10, 20192.57004.50002.27003.85003.850053,169,400
Apr 09, 20191.14002.54001.14002.12002.120052,444,800
Apr 08, 20191.01001.02000.98001.02001.020039,600
Apr 05, 20191.02001.02001.00001.00001.000052,700
Apr 04, 20191.01001.06000.99001.00001.0000225,800
Apr 03, 20191.00001.00000.99000.99000.990016,100
Apr 02, 20191.01001.01000.98001.00001.000012,100
Apr 01, 20191.01001.02001.00001.00001.000031,600
Mar 29, 20190.99001.02000.98000.99000.99007,100
Mar 28, 20191.03001.03000.98001.00001.000055,900
Mar 27, 20190.98001.03000.98001.02001.020034,100
Mar 26, 20191.00001.01001.00001.00001.000049,100
Mar 25, 20191.01001.01000.96000.99000.990043,800
Mar 22, 20191.03001.03001.00001.03001.030029,100
Mar 21, 20191.01001.03001.01001.03001.030010,200
Mar 20, 20191.04001.04001.00001.01001.010041,000
Mar 19, 20191.08001.08001.00001.06001.0600122,800
Mar 18, 20191.07001.07001.03001.07001.070048,800
Mar 15, 20191.06001.08001.04001.04001.040030,900
Mar 14, 20191.06001.11001.06001.08001.080029,900
Mar 13, 20191.06001.08001.04001.07001.070023,100
Mar 12, 20191.08001.09001.05001.05001.050020,200
Mar 11, 20191.08001.10001.08001.08001.080032,100
Mar 08, 20191.12001.12001.06001.08001.080068,800
Mar 07, 20191.20001.20001.12001.14001.140073,800
Mar 06, 20191.21001.21001.11001.18001.1800240,100
Mar 05, 20191.13001.21001.11001.14001.1400541,400
Mar 04, 20191.12001.18001.11001.13001.1300146,900
Mar 01, 20191.15001.15001.10001.10001.100059,000
Feb 28, 20191.14001.14001.11001.14001.140032,200
Feb 27, 20191.12001.16001.11001.13001.1300129,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...