Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2019
1.420
1.530
1.380
1.510
72,549
+0.06(+4.14%)
Apr 30, 2019
1.400
1.500
1.380
1.450
20,160
+0.00(+0.00%)
Apr 29, 2019
1.350
1.520
1.350
1.450
35,395
+0.05(+3.57%)
Apr 26, 2019
1.260
1.400
1.220
1.400
59,900
+0.13(+10.24%)
Apr 25, 2019
1.320
1.340
1.210
1.270
38,093
-0.13(-9.29%)
Apr 24, 2019
1.320
1.450
1.170
1.400
181,609
-0.09(-5.72%)
Apr 23, 2019
1.810
1.865
1.440
1.485
99,367
-0.39(-20.59%)
Apr 22, 2019
1.910
1.980
1.840
1.870
13,099
-0.12(-6.03%)
Apr 18, 2019
2.020
2.090
1.860
1.990
13,900
-0.02(-1.00%)
Apr 17, 2019
2.040
2.229
2.010
2.010
25,993
-0.09(-4.29%)
Apr 16, 2019
2.080
2.142
1.800
2.100
47,557
-0.04(-1.87%)
Apr 15, 2019
2.270
2.340
1.980
2.140
31,140
-0.16(-6.96%)
Apr 12, 2019
2.210
2.360
2.210
2.300
32,500
+0.01(+0.44%)
Apr 11, 2019
2.200
2.290
2.169
2.290
10,474
+0.05(+2.23%)
Apr 10, 2019
2.250
2.300
2.151
2.240
13,523
-0.04(-1.75%)
Apr 09, 2019
2.480
2.510
2.260
2.280
36,052
-0.25(-9.88%)
Apr 08, 2019
2.560
2.580
2.450
2.530
26,079
-0.04(-1.56%)
Apr 05, 2019
2.620
2.705
2.560
2.570
36,100
-0.14(-5.17%)
Apr 04, 2019
2.720
2.920
2.560
2.710
46,260
-0.09(-3.21%)
Apr 03, 2019
2.580
2.800
2.580
2.800
103,639
+0.23(+8.95%)
Apr 02, 2019
2.630
2.760
2.560
2.570
46,081
-0.18(-6.55%)
Apr 01, 2019
2.800
2.960
2.680
2.750
43,871
-0.12(-4.18%)
Mar 29, 2019
3.000
3.068
2.770
2.870
35,000
-0.02(-0.69%)
Mar 28, 2019
2.850
3.200
2.690
2.890
151,068
+0.04(+1.40%)
Mar 27, 2019
2.600
3.000
2.600
2.850
157,534
+0.21(+7.95%)
Mar 26, 2019
2.700
2.750
2.550
2.640
34,684
-0.08(-2.94%)
Mar 25, 2019
2.910
2.960
2.550
2.720
39,971
-0.19(-6.53%)
Mar 22, 2019
2.730
3.930
2.730
2.910
629,300
+0.11(+3.93%)
Mar 21, 2019
2.850
2.890
2.628
2.800
49,195
-0.05(-1.75%)
Mar 20, 2019
2.970
3.060
2.750
2.850
162,121
-0.17(-5.63%)
Mar 19, 2019
3.140
3.190
2.560
3.020
193,104
+0.08(+2.72%)
Mar 18, 2019
2.400
3.080
2.330
2.940
156,905
+2.59(+742.41%)
Mar 15, 2019
0.3300
0.3550
0.3259
0.3490
269,600
-0.00(-0.29%)
Mar 14, 2019
0.3207
0.3500
0.3207
0.3500
248,550
+0.00(+0.00%)
Mar 13, 2019
0.3600
0.3600
0.3300
0.3500
177,752
-0.01(-2.78%)
Mar 12, 2019
0.3075
0.3800
0.3075
0.3600
728,091
+0.04(+13.71%)
Mar 11, 2019
0.3700
0.3701
0.3030
0.3166
862,520
-0.06(-15.57%)
Mar 08, 2019
0.3200
0.4500
0.3000
0.3750
2,507,500
+0.04(+13.64%)
Mar 07, 2019
0.3207
0.3490
0.3000
0.3300
808,386
-0.02(-6.36%)
Mar 06, 2019
0.3600
0.4100
0.3050
0.3524
805,012
-0.04(-9.64%)
Mar 05, 2019
0.4200
0.4400
0.3600
0.3900
1,744,912
-0.07(-15.22%)
Mar 04, 2019
0.2800
0.6900
0.2800
0.4600
12,516,311
+0.17(+56.46%)
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
.