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

Ati Airtest Technologies Inc (TSV: AAT )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 17, 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, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 29, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 28, 2012 0.0650 0.0650 0.0650 0.0650 4,001 -0.01(-7.14%)
Mar 27, 2012 0.0700 0.0700 0.0700 0.0700 1 +0.01(+7.69%)
Mar 26, 2012 0.0650 0.0650 0.0600 0.0650 42,333 +0.00(+0.00%)
Mar 23, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 22, 2012 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 21, 2012 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Mar 20, 2012 0.0650 0.0650 0.0650 0.0650 600 +0.01(+8.33%)
Mar 19, 2012 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2012 0.0600 0.0600 0.0600 0.0600 3,001 +0.00(+9.09%)
Mar 15, 2012 0.0650 0.0650 0.0550 0.0550 35,000 -0.02(-21.43%)
Mar 14, 2012 0.0650 0.0700 0.0650 0.0700 16,000 +0.00(+0.00%)
Mar 13, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 09, 2012 0.0600 0.0700 0.0600 0.0700 6,233 +0.00(+0.00%)
Mar 08, 2012 0.0750 0.0750 0.0600 0.0700 113,231 +0.00(+0.00%)
Mar 07, 2012 0.0700 0.0700 0.0700 0.0700 52,666 +0.00(+0.00%)
Mar 06, 2012 0.0700 0.0700 0.0700 0.0700 55,000 -0.00(-6.67%)
Mar 05, 2012 0.0700 0.0750 0.0700 0.0750 42,667 +0.00(+0.00%)
Mar 02, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 01, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 29, 2012 0.0700 0.0750 0.0600 0.0750 86,499 +0.00(+0.00%)
Feb 28, 2012 0.0800 0.0800 0.0750 0.0750 81,384 -0.01(-6.25%)
Feb 27, 2012 0.0800 0.0800 0.0800 0.0800 25,999 +0.00(+0.00%)
Feb 24, 2012 0.0850 0.0850 0.0800 0.0800 48,248 +0.00(+0.00%)
Feb 23, 2012 0.0800 0.0800 0.0800 0.0800 5,838 +0.01(+14.29%)
Feb 22, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 21, 2012 0.0700 0.0700 0.0700 0.0700 84,332 -0.00(-6.67%)
Feb 17, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 16, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2012 0.0650 0.0750 0.0650 0.0750 23,666 +0.01(+15.38%)
Feb 13, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 10, 2012 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Feb 09, 2012 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-20.00%)
Feb 08, 2012 0.0750 0.0750 0.0750 0.0750 7,333 +0.00(+0.00%)
Feb 07, 2012 0.0750 0.0750 0.0750 0.0750 110,400 +0.00(+0.00%)
Feb 06, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 03, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 02, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 01, 2012 0.0800 0.0950 0.0750 0.0750 27,399 -0.01(-16.67%)
Jan 31, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 30, 2012 0.0900 0.0900 0.0900 0.0900 24,999 +0.01(+12.50%)
Jan 27, 2012 0.0850 0.0850 0.0800 0.0800 29,999 -0.01(-11.11%)
Jan 26, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 25, 2012 0.0900 0.0900 0.0900 0.0900 24,999 -0.01(-10.00%)
Jan 24, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 23, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2012 0.1000 0.1000 0.1000 0.1000 3,333 +0.01(+5.26%)
Jan 19, 2012 0.1000 0.1200 0.0800 0.0950 136,133 +0.00(+0.00%)
Jan 18, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 17, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 16, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 13, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 12, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 11, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 10, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 09, 2012 0.1200 0.1200 0.0800 0.0950 34,333 -0.10(-51.28%)
Jan 06, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 05, 2012 0.0900 0.1950 0.0900 0.1950 37,666 +0.12(+143.75%)
Jan 04, 2012 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
Dec 30, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2011 0.0800 0.0700 0.0700 0.0700 80,000 -0.01(-12.50%)
Dec 21, 2011 0.0750 0.0800 0.0750 0.0800 36,146 +0.01(+14.29%)
Dec 20, 2011 0.0650 0.0700 0.0650 0.0700 30,667 +0.00(+0.00%)
Dec 19, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 16, 2011 0.0700 0.0700 0.0700 0.0700 83,333 +0.00(+0.00%)
Dec 15, 2011 0.0700 0.0700 0.0700 0.0700 116,666 +0.00(+0.00%)
Dec 14, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2011 0.0700 0.0700 0.0700 0.0700 16,666 +0.00(+0.00%)
Dec 12, 2011 0.0700 0.0700 0.0700 0.0700 2,333 -0.00(-6.67%)
Dec 09, 2011 0.0800 0.0800 0.0700 0.0750 45,500 -0.03(-28.57%)
Dec 08, 2011 0.1050 0.1050 0.1050 0.1050 3,011 +0.01(+10.53%)
Dec 07, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 06, 2011 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Dec 05, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 02, 2011 0.0950 0.0950 0.0950 0.0950 15,666 +0.00(+0.00%)
Dec 01, 2011 0.0750 0.0950 0.0700 0.0950 57,666 +0.02(+35.71%)
Nov 30, 2011 0.1050 0.1050 0.0700 0.0700 232,000 +0.00(+0.00%)
Nov 29, 2011 0.0700 0.0700 0.0700 0.0700 6,666 +0.00(+0.00%)
Nov 28, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 25, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 24, 2011 0.0700 0.0700 0.0700 0.0700 833 -0.02(-26.32%)
Nov 23, 2011 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 22, 2011 0.0950 0.0950 0.0950 0.0950 1,100 -0.01(-5.00%)
Nov 21, 2011 0.1200 0.1200 0.1000 0.1000 28,000 -0.01(-13.04%)
Nov 18, 2011 0.1050 0.1150 0.1050 0.1150 18,000 +0.01(+9.52%)
Nov 17, 2011 0.1000 0.1050 0.1000 0.1050 10,500 +0.00(+5.00%)
Nov 16, 2011 0.1000 0.1000 0.1000 0.1000 1,666 +0.00(+0.00%)
Nov 15, 2011 0.1000 0.1000 0.1000 0.1000 8,083 +0.00(+0.00%)
Nov 14, 2011 0.0950 0.1000 0.0950 0.1000 8,166 +0.00(+0.00%)
Nov 11, 2011 0.1000 0.1000 0.1000 0.1000 8,500 +0.01(+5.26%)
Nov 10, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 09, 2011 0.0950 0.0950 0.0950 0.0950 236 -0.01(-5.00%)
Nov 08, 2011 0.1000 0.1000 0.1000 0.1000 503 -0.00(-4.76%)
Nov 07, 2011 0.0950 0.1050 0.0950 0.1050 69,001 +0.01(+10.53%)
Nov 04, 2011 0.0950 0.0950 0.0950 0.0950 11 -0.01(-5.00%)
Nov 03, 2011 0.1100 0.1100 0.1000 0.1000 118,070 -0.02(-16.67%)
Nov 02, 2011 0.1200 0.1200 0.1200 0.1200 13,339 +0.01(+14.29%)
Nov 01, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 31, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 28, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 27, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 26, 2011 0.1050 0.1050 0.1050 0.1050 7,166 +0.00(+0.00%)
Oct 25, 2011 0.1150 0.1150 0.1050 0.1050 115,334 -0.01(-12.50%)
Oct 24, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 21, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 20, 2011 0.1250 0.1250 0.1200 0.1200 100,000 -0.01(-7.69%)
Oct 19, 2011 0.1300 0.1300 0.1300 0.1300 8,833 +0.00(+0.00%)
Oct 18, 2011 0.1350 0.1350 0.1300 0.1300 12,999 -0.01(-3.70%)
Oct 17, 2011 0.1500 0.1500 0.1300 0.1350 280,700 -0.02(-15.62%)
Oct 14, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 13, 2011 0.1500 0.1700 0.1500 0.1600 220,167 -0.01(-5.88%)
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.