Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ati Airtest Technologies Inc (OP: AATGF )

0.0398 UNCHANGED
Last Price Updated: 12:58 PM EDT, Mar 22, 2024 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 (%)
Mar 30, 2022 0.0468 0 +0.00(+1.74%)
Mar 29, 2022 0.0460 0.0460 0.0460 0.0460 55,555 +0.00(+2.22%)
Mar 28, 2022 0.0474 0.0474 0.0396 0.0450 31,000 +0.01(+23.63%)
Mar 16, 2022 0.0364 0 -0.00(-4.71%)
Mar 09, 2022 0.0382 0 +0.00(+1.60%)
Mar 08, 2022 0.0427 0.0427 0.0376 0.0376 17,940 +0.00(+1.62%)
Mar 03, 2022 0.0370 0 -0.00(-7.50%)
Feb 24, 2022 0.0400 0 -0.00(-0.50%)
Feb 23, 2022 0.0402 0.0402 0.0402 0.0402 11,000 -0.00(-10.67%)
Feb 17, 2022 0.0450 0 +0.00(+12.50%)
Feb 15, 2022 0.0400 0 +0.00(+0.00%)
Feb 14, 2022 0.0400 0.0400 0.0400 0.0400 1,100 -0.00(-5.21%)
Feb 11, 2022 0.0422 0.0422 0.0422 0.0422 996 -0.00(-6.22%)
Feb 10, 2022 0.0450 0.0450 0.0450 0.0450 12,000 -0.00(-1.10%)
Feb 09, 2022 0.0455 0.0455 0.0455 0.0455 10,000 +0.00(+7.57%)
Feb 04, 2022 0.0423 0 -0.01(-12.78%)
Jan 25, 2022 0.0485 0 -0.00(-2.81%)
Jan 20, 2022 0.0499 0 +0.01(+19.09%)
Jan 14, 2022 0.0419 0 -0.01(-16.20%)
Jan 13, 2022 0.0490 0.0500 0.0490 0.0500 9,500 -0.00(-8.26%)
Jan 11, 2022 0.0545 0 +0.00(+0.00%)
Jan 10, 2022 0.0545 0.0545 0.0545 0.0545 500 -0.01(-9.17%)
Dec 31, 2021 0.0600 0.0600 0.0600 0 +0.01(+10.70%)
Dec 30, 2021 0.0542 0.0542 0.0542 0.0542 1,000 +0.00(+8.40%)
Dec 22, 2021 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Dec 20, 2021 0.0490 0.0490 0.0490 0 -0.00(-6.67%)
Dec 17, 2021 0.0624 0.0624 0.0495 0.0525 110,000 +0.00(+0.19%)
Dec 16, 2021 0.0525 0.0525 0.0524 0.0524 28,000 +0.00(+3.56%)
Dec 15, 2021 0.0542 0.0600 0.0506 0.0506 15,700 -0.01(-15.67%)
Dec 09, 2021 0.0600 0.0600 0.0600 0 +0.01(+9.49%)
Dec 07, 2021 0.0548 0.0548 0.0548 0 -0.01(-14.11%)
Dec 06, 2021 0.0626 0.0638 0.0615 0.0638 7,008 +0.01(+27.60%)
Dec 02, 2021 0.0500 0.0500 0.0500 0 -0.01(-20.63%)
Dec 01, 2021 0.0622 0.0630 0.0622 0.0630 152,250 -0.00(-4.11%)
Nov 30, 2021 0.0657 0.0659 0.0657 0.0657 1,201 -0.01(-12.40%)
Nov 26, 2021 0.0750 0.0750 0.0750 0 +0.00(+1.21%)
Nov 19, 2021 0.0741 0.0741 0.0741 0 -0.01(-7.49%)
Nov 18, 2021 0.0800 0.0854 0.0800 0.0801 72,250 -0.00(-5.21%)
Nov 17, 2021 0.0834 0.0845 0.0834 0.0845 12,500 -0.00(-3.10%)
Nov 15, 2021 0.0872 0.0872 0.0872 0 +0.00(+0.93%)
Nov 12, 2021 0.0864 0.0864 0.0864 0.0864 10,500 -0.01(-6.70%)
Nov 11, 2021 0.0926 0.0926 0.0926 0.0926 10,000 -0.00(-1.91%)
Nov 08, 2021 0.0944 0.0944 0.0944 0 -0.00(-1.46%)
Nov 05, 2021 0.0871 0.0958 0.0871 0.0958 6,000 -0.00(-1.74%)
Nov 03, 2021 0.0975 0.0975 0.0975 0 -0.00(-0.51%)
Nov 02, 2021 0.0980 0.0980 0.0980 0.0980 1,000 +0.00(+1.24%)
Oct 29, 2021 0.0968 0.0968 0.0968 0 -0.00(-2.91%)
Oct 28, 2021 0.1030 0.1030 0.0997 0.0997 10,000 +0.00(+0.71%)
Oct 27, 2021 0.0990 0.0990 0.0990 0.0990 1,000 -0.01(-8.33%)
Oct 25, 2021 0.1080 0.1080 0.1080 0 +0.00(+1.69%)
Oct 22, 2021 0.1021 0.1062 0.1021 0.1062 10,750 +0.01(+14.94%)
Oct 21, 2021 0.1009 0.1020 0.0914 0.0924 111,900 -0.01(-8.15%)
Oct 19, 2021 0.1006 0.1006 0.1006 0 +0.01(+5.34%)
Oct 18, 2021 0.0942 0.0955 0.0942 0.0955 5,500 +0.00(+0.53%)
Oct 14, 2021 0.0950 0.0950 0.0950 0 -0.01(-10.71%)
Oct 13, 2021 0.1064 0.1090 0.1064 0.1064 725 -0.01(-6.67%)
Oct 12, 2021 0.1100 0.1140 0.1100 0.1140 167,727 +0.00(+3.64%)
Oct 11, 2021 0.0995 0.1100 0.0995 0.1100 10,000 +0.00(+1.29%)
Oct 08, 2021 0.1041 0.1100 0.1041 0.1086 286,020 +0.00(+2.74%)
Oct 07, 2021 0.1060 0.1060 0.0895 0.1057 133,715 +0.01(+16.28%)
Oct 06, 2021 0.0750 0.0950 0.0750 0.0909 265,570 +0.02(+35.67%)
Oct 05, 2021 0.0670 0.0725 0.0670 0.0670 15,300 -0.01(-7.20%)
Oct 04, 2021 0.0722 0.0722 0.0722 0.0722 5,000 -0.00(-3.73%)
Oct 01, 2021 0.0750 0.0750 0.0750 0.0750 457,000 -0.01(-7.41%)
Sep 29, 2021 0.0810 0.0810 0.0810 0 -0.01(-7.11%)
Sep 27, 2021 0.0872 0.0872 0.0872 0 +0.01(+11.79%)
Sep 24, 2021 0.0725 0.0780 0.0700 0.0780 45,000 +0.01(+14.87%)
Sep 22, 2021 0.0679 0.0679 0.0679 0 +0.00(+4.78%)
Sep 21, 2021 0.0648 0.0648 0.0600 0.0648 3,500 +0.01(+29.60%)
Sep 20, 2021 0.0500 0.0500 0.0500 0.0500 18,000 -0.01(-16.67%)
Sep 17, 2021 0.0620 0.0620 0.0600 0.0600 2,000 -0.01(-7.69%)
Sep 13, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 10, 2021 0.0674 0.0674 0.0650 0.0650 20,000 +0.00(+2.69%)
Sep 09, 2021 0.0736 0.0762 0.0633 0.0633 101,300 -0.01(-9.57%)
Sep 07, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.72%)
Sep 03, 2021 0.0645 0.0695 0.0645 0.0695 73,000 +0.01(+15.07%)
Sep 02, 2021 0.0604 0.0604 0.0604 0.0604 100 -0.01(-12.84%)
Sep 01, 2021 0.0663 0.0693 0.0663 0.0693 5,000 +0.01(+15.50%)
Aug 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2021 0.0543 0.0600 0.0543 0.0600 20,000 +0.01(+29.87%)
Aug 23, 2021 0.0462 0.0462 0.0462 0 -0.01(-13.16%)
Aug 20, 2021 0.0532 0.0532 0.0532 0.0532 7,500 +0.01(+22.02%)
Aug 18, 2021 0.0436 0.0436 0.0436 0 +0.00(+0.46%)
Aug 17, 2021 0.0433 0.0434 0.0433 0.0434 3,000 -0.01(-13.03%)
Aug 13, 2021 0.0499 0.0499 0.0499 5 +0.01(+15.24%)
Aug 12, 2021 0.0433 0.0433 0.0433 0.0433 5,000 -0.01(-16.73%)
Aug 11, 2021 0.0520 0.0520 0.0520 0.0520 600 +0.00(+1.17%)
Aug 10, 2021 0.0500 0.0514 0.0500 0.0514 1,750 +0.00(+8.44%)
Aug 03, 2021 0.0474 0.0474 0.0474 10 -0.00(-4.82%)
Jul 29, 2021 0.0498 0.0498 0.0498 6 +0.00(+5.73%)
Jul 28, 2021 0.0471 0.0500 0.0471 0.0471 10,700 -0.00(-5.80%)
Jul 26, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2021 0.0500 0.0500 0.0500 10 -0.00(-2.91%)
Jul 14, 2021 0.0515 0.0515 0.0515 0 -0.00(-1.90%)
Jul 09, 2021 0.0525 0.0525 0.0525 0 -0.00(-8.38%)
Jul 07, 2021 0.0573 0.0573 0.0573 0 -0.01(-10.75%)
Jul 01, 2021 0.0642 0.0642 0.0642 0 +0.01(+15.26%)
Jun 30, 2021 0.0620 0.0620 0.0557 0.0557 8,000 -0.00(-7.17%)
Jun 29, 2021 0.0600 0.0600 0.0600 0.0600 500 +0.01(+16.50%)
Jun 28, 2021 0.0567 0.0567 0.0515 0.0515 17,000 +0.00(+0.98%)
Jun 21, 2021 0.0510 0.0510 0.0510 0 -0.00(-0.97%)
Jun 18, 2021 0.0515 0.0515 0.0515 0.0515 33,000 -0.00(-2.83%)
Jun 15, 2021 0.0530 0.0530 0.0530 0 -0.01(-11.67%)
Jun 14, 2021 0.0600 0.0600 0.0600 0.0600 61,200 +0.00(+3.45%)
Jun 10, 2021 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Jun 09, 2021 0.0570 0.0570 0.0570 0.0570 5,000 +0.00(+2.89%)
Jun 08, 2021 0.0554 0.0554 0.0554 0.0554 5,000 -0.00(-2.81%)
Jun 07, 2021 0.0620 0.0620 0.0570 0.0570 15,000 -0.01(-9.52%)
Jun 03, 2021 0.0630 0.0630 0.0630 0 +0.00(+1.94%)
Jun 02, 2021 0.0610 0.0714 0.0610 0.0618 27,338 -0.02(-20.87%)
Jun 01, 2021 0.0686 0.0781 0.0686 0.0781 48,179 +0.01(+11.57%)
May 28, 2021 0.0633 0.0700 0.0591 0.0700 25,010 +0.01(+7.69%)
May 26, 2021 0.0650 0.0650 0.0650 0 +0.00(+6.56%)
May 25, 2021 0.0629 0.0783 0.0610 0.0610 19,000 -0.00(-6.15%)
May 24, 2021 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
May 19, 2021 0.0650 0.0650 0.0650 0 -0.01(-12.16%)
May 18, 2021 0.0740 0.0740 0.0740 0.0740 510 -0.01(-6.92%)
May 17, 2021 0.0740 0.0795 0.0740 0.0795 24,400 +0.01(+7.72%)
May 14, 2021 0.0738 0.0738 0.0738 0.0738 5,000 +0.00(+0.54%)
May 13, 2021 0.0650 0.0734 0.0650 0.0734 3,000 +0.00(+4.86%)
May 12, 2021 0.0700 0.0700 0.0700 0.0700 500 -0.00(-3.85%)
May 11, 2021 0.0740 0.0740 0.0728 0.0728 15,000 -0.00(-1.62%)
May 10, 2021 0.0750 0.0750 0.0740 0.0740 7,000 +0.00(+4.82%)
May 07, 2021 0.0750 0.0750 0.0703 0.0706 25,250 -0.00(-5.87%)
May 06, 2021 0.0800 0.0800 0.0750 0.0750 43,500 -0.02(-22.76%)
Apr 30, 2021 0.0971 0.0971 0.0971 0 +0.02(+20.92%)
Apr 29, 2021 0.0803 0.0803 0.0803 2 +0.00(+0.00%)
Apr 27, 2021 0.0803 0.0803 0.0803 0 -0.00(-5.53%)
Apr 26, 2021 0.0849 0.0850 0.0849 0.0850 3,500 +0.01(+13.33%)
Apr 22, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 21, 2021 0.0771 0.0840 0.0771 0.0800 29,675 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0800 0.0800 0.0800 12,000 -0.00(-1.11%)
Apr 19, 2021 0.0809 0.0809 0.0809 0.0809 2,000 +0.00(+0.50%)
Apr 16, 2021 0.0832 0.0875 0.0805 0.0805 45,500 -0.02(-17.86%)
Apr 15, 2021 0.0832 0.0980 0.0761 0.0980 86,200 +0.00(+0.00%)
Apr 14, 2021 0.0900 0.0980 0.0900 0.0980 2,000 +0.01(+17.65%)
Apr 13, 2021 0.0817 0.0833 0.0817 0.0833 26,000 +0.00(+0.85%)
Apr 12, 2021 0.0826 0.0826 0.0826 0.0826 1,000 -0.00(-1.67%)
Apr 09, 2021 0.0900 0.0900 0.0826 0.0840 27,800 -0.01(-7.69%)
Apr 08, 2021 0.0992 0.0992 0.0870 0.0910 33,500 -0.00(-3.91%)
Apr 07, 2021 0.1146 0.1146 0.0947 0.0947 5,600 +0.00(+3.95%)
Apr 05, 2021 0.0911 0.0911 0.0911 0 +0.01(+13.87%)
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.