Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Attunity Ltd (NQ: ATTU )

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, 2018 11.72 11.79 11.43 11.66 252,269 -0.03(-0.26%)
May 30, 2018 10.57 11.79 10.57 11.69 514,360 +1.17(+11.12%)
May 29, 2018 10.62 10.80 10.40 10.52 212,063 -0.18(-1.68%)
May 25, 2018 10.70 10.70 10.70 0 +0.02(+0.19%)
May 24, 2018 10.66 10.75 10.30 10.68 144,240 +0.04(+0.38%)
May 23, 2018 10.45 10.73 10.44 10.64 192,039 +0.15(+1.43%)
May 22, 2018 10.95 11.04 10.37 10.49 178,218 -0.46(-4.20%)
May 21, 2018 10.81 11.10 10.69 10.95 200,873 +0.15(+1.39%)
May 18, 2018 10.67 11.00 10.55 10.80 280,658 +0.21(+1.98%)
May 17, 2018 10.26 10.96 10.25 10.59 377,142 +0.12(+1.15%)
May 16, 2018 10.70 10.78 10.40 10.47 250,782 -0.16(-1.51%)
May 15, 2018 10.19 11.07 9.790 10.63 812,285 +0.45(+4.42%)
May 14, 2018 10.45 10.46 10.10 10.18 221,308 -0.13(-1.26%)
May 11, 2018 10.50 10.80 10.25 10.31 195,498 -0.11(-1.06%)
May 10, 2018 9.900 10.53 9.890 10.42 173,391 +0.50(+5.04%)
May 09, 2018 9.700 10.18 9.610 9.920 204,704 +0.31(+3.23%)
May 08, 2018 9.510 10.11 9.430 9.610 401,917 -0.58(-5.69%)
May 07, 2018 10.10 10.40 10.08 10.19 168,859 +0.13(+1.29%)
May 04, 2018 9.800 10.10 9.800 10.06 206,527 +0.22(+2.24%)
May 03, 2018 9.530 10.20 9.510 9.840 1,245,203 +0.62(+6.72%)
May 02, 2018 9.120 9.420 9.098 9.220 170,254 +0.16(+1.77%)
May 01, 2018 8.770 9.130 8.600 9.060 81,875 +0.26(+2.95%)
Apr 30, 2018 8.780 9.190 8.470 8.800 100,717 -0.08(-0.90%)
Apr 27, 2018 8.600 8.880 8.430 8.880 174,605 +0.27(+3.14%)
Apr 26, 2018 8.450 8.700 8.400 8.610 47,939 +0.17(+2.01%)
Apr 25, 2018 8.300 8.450 8.210 8.440 63,189 +0.14(+1.69%)
Apr 24, 2018 7.990 8.400 7.990 8.300 153,109 +0.44(+5.60%)
Apr 23, 2018 7.820 7.900 7.650 7.860 20,009 +0.02(+0.26%)
Apr 20, 2018 7.820 7.850 7.670 7.840 10,289 +0.04(+0.51%)
Apr 19, 2018 7.800 7.850 7.770 7.800 8,314 +0.00(+0.00%)
Apr 18, 2018 7.770 7.860 7.640 7.800 15,326 +0.05(+0.65%)
Apr 17, 2018 7.800 7.840 7.700 7.750 17,517 -0.05(-0.64%)
Apr 16, 2018 7.710 7.850 7.620 7.800 44,752 +0.03(+0.39%)
Apr 13, 2018 7.760 7.820 7.560 7.770 13,449 +0.01(+0.13%)
Apr 12, 2018 7.580 7.800 7.580 7.760 25,504 +0.21(+2.78%)
Apr 11, 2018 7.310 7.600 7.310 7.550 44,808 +0.24(+3.28%)
Apr 10, 2018 7.340 7.398 7.040 7.310 17,476 +0.01(+0.14%)
Apr 09, 2018 7.230 7.310 7.220 7.300 14,292 +0.09(+1.25%)
Apr 06, 2018 7.200 7.230 7.110 7.210 21,652 +0.00(+0.00%)
Apr 05, 2018 7.205 7.210 7.170 7.210 17,692 -0.04(-0.55%)
Apr 04, 2018 7.080 7.330 7.040 7.250 25,757 +0.13(+1.90%)
Apr 03, 2018 7.075 7.320 7.040 7.115 12,348 +0.03(+0.35%)
Apr 02, 2018 7.400 7.420 6.970 7.090 53,796 -0.41(-5.47%)
Mar 29, 2018 7.500 7.500 7.500 0 +0.30(+4.17%)
Mar 28, 2018 7.315 7.315 7.050 7.200 34,875 -0.05(-0.69%)
Mar 27, 2018 7.210 7.420 7.100 7.250 22,550 -0.05(-0.68%)
Mar 26, 2018 7.161 7.360 7.161 7.300 56,171 -0.08(-1.08%)
Mar 23, 2018 7.476 7.476 7.380 7.380 5,983 -0.12(-1.60%)
Mar 22, 2018 7.430 7.500 7.430 7.500 6,025 +0.05(+0.67%)
Mar 21, 2018 7.380 7.450 7.380 7.450 1,523 -0.04(-0.53%)
Mar 20, 2018 7.490 7.490 7.490 7.490 225 -0.04(-0.53%)
Mar 19, 2018 7.480 7.530 7.306 7.530 21,432 +0.05(+0.67%)
Mar 16, 2018 7.420 7.510 7.401 7.480 12,490 +0.07(+0.94%)
Mar 15, 2018 7.470 7.540 7.350 7.410 23,994 -0.19(-2.50%)
Mar 14, 2018 7.600 7.600 7.550 7.600 9,757 +0.05(+0.66%)
Mar 13, 2018 7.540 7.600 7.500 7.550 17,437 -0.02(-0.26%)
Mar 12, 2018 7.610 7.640 7.539 7.570 14,151 -0.03(-0.39%)
Mar 09, 2018 7.395 7.600 7.395 7.600 14,778 +0.10(+1.33%)
Mar 08, 2018 7.568 7.568 7.440 7.500 13,922 -0.17(-2.22%)
Mar 07, 2018 7.490 7.680 7.430 7.670 40,115 +0.24(+3.23%)
Mar 06, 2018 7.420 7.487 7.350 7.430 16,999 +0.08(+1.09%)
Mar 05, 2018 7.310 7.420 7.298 7.350 3,632 -0.04(-0.54%)
Mar 02, 2018 7.500 7.500 7.260 7.390 6,633 -0.01(-0.14%)
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.