Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.