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: 1:44 PM EDT, Apr 25, 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 31, 2022 0.0550 0.0550 0.0550 0.0550 615,001 +0.00(+0.00%)
Mar 30, 2022 0.0600 0.0600 0.0550 0.0550 330,050 -0.00(-8.33%)
Mar 29, 2022 0.0550 0.0600 0.0550 0.0600 391,000 +0.00(+9.09%)
Mar 28, 2022 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Mar 25, 2022 0.0550 0.0550 0.0500 0.0500 16,667 -0.00(-9.09%)
Mar 24, 2022 0.0500 0.0550 0.0450 0.0550 224,265 +0.00(+10.00%)
Mar 17, 2022 0.0500 200 +0.01(+11.11%)
Mar 16, 2022 0.0450 0.0450 0.0450 0.0450 368,722 -0.01(-10.00%)
Mar 14, 2022 0.0500 0 +0.00(+0.00%)
Mar 11, 2022 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Mar 09, 2022 0.0500 575 -0.00(-9.09%)
Mar 04, 2022 0.0550 0 -0.00(-8.33%)
Mar 03, 2022 0.0550 0.0600 0.0550 0.0600 26,007 +0.01(+20.00%)
Feb 28, 2022 0.0500 0 +0.00(+0.00%)
Feb 25, 2022 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+11.11%)
Feb 24, 2022 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Feb 18, 2022 0.0500 0 -0.00(-9.09%)
Feb 17, 2022 0.0550 0.0600 0.0550 0.0550 58,000 +0.00(+0.00%)
Feb 11, 2022 0.0550 0 +0.00(+10.00%)
Feb 08, 2022 0.0500 0 +0.00(+0.00%)
Feb 03, 2022 0.0500 0 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0550 0.0500 0.0500 8,000 -0.00(-9.09%)
Jan 31, 2022 0.0550 0 +0.00(+10.00%)
Jan 27, 2022 0.0500 0 +0.00(+0.00%)
Jan 25, 2022 0.0500 0 +0.00(+0.00%)
Jan 24, 2022 0.0550 0.0550 0.0500 0.0500 822,000 -0.01(-16.67%)
Jan 21, 2022 0.0600 0.0600 0.0600 0.0600 3,554 +0.00(+0.00%)
Jan 20, 2022 0.0700 0.0700 0.0600 0.0600 237,000 -0.01(-14.29%)
Jan 19, 2022 0.0650 0.0700 0.0650 0.0700 241,100 +0.01(+16.67%)
Jan 18, 2022 0.0550 0.0600 0.0550 0.0600 93,250 +0.00(+9.09%)
Jan 14, 2022 0.0550 0 -0.00(-8.33%)
Jan 13, 2022 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Jan 12, 2022 0.0650 0.0650 0.0650 0.0650 706,000 -0.01(-7.14%)
Jan 11, 2022 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jan 06, 2022 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 05, 2022 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jan 04, 2022 0.0700 0.0800 0.0700 0.0750 205,500 +0.00(+7.14%)
Dec 31, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2021 0.0750 0.0750 0.0750 0.0750 2,100 +0.00(+7.14%)
Dec 29, 2021 0.0700 0.0700 0.0700 0.0700 53,750 +0.01(+7.69%)
Dec 24, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2021 0.0650 0.0650 0.0600 0.0650 363,000 -0.01(-7.14%)
Dec 20, 2021 0.0650 0.0700 0.0650 0.0700 14,000 -0.00(-6.67%)
Dec 17, 2021 0.0750 0.0750 0.0750 0.0750 4,000 +0.01(+15.38%)
Dec 16, 2021 0.0600 0.0650 0.0600 0.0650 23,400 +0.00(+0.00%)
Dec 15, 2021 0.0700 0.0750 0.0600 0.0650 312,500 -0.01(-7.14%)
Dec 14, 2021 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Dec 09, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 08, 2021 0.0700 0.0750 0.0700 0.0750 19,000 +0.00(+0.00%)
Dec 07, 2021 0.0750 0.0750 0.0750 0.0750 6,100 +0.00(+0.00%)
Dec 06, 2021 0.0700 0.0750 0.0700 0.0750 12,758 -0.01(-6.25%)
Dec 03, 2021 0.0800 0.0800 0.0800 0.0800 58,500 +0.01(+6.67%)
Dec 02, 2021 0.0750 0.0750 0.0750 0.0750 113,500 -0.01(-6.25%)
Dec 01, 2021 0.0850 0.0850 0.0750 0.0800 310,000 -0.01(-5.88%)
Nov 30, 2021 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Nov 29, 2021 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-5.26%)
Nov 26, 2021 0.0950 0.0950 0.0950 0.0950 53,445 -0.01(-5.00%)
Nov 24, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 23, 2021 0.0950 0.0950 0.0950 0.0950 93,000 -0.01(-5.00%)
Nov 22, 2021 0.1000 0.1000 0.0950 0.1000 162,000 +0.00(+0.00%)
Nov 19, 2021 0.1000 0.1000 0.1000 0.1000 87,099 +0.00(+0.00%)
Nov 18, 2021 0.1000 0.1000 0.1000 0.1000 124,419 +0.00(+0.00%)
Nov 17, 2021 0.1050 0.1100 0.1000 0.1000 92,400 -0.01(-9.09%)
Nov 16, 2021 0.1100 0.1100 0.1100 0.1100 124,010 +0.00(+0.00%)
Nov 15, 2021 0.1100 0.1100 0.1100 0.1100 36,900 +0.00(+0.00%)
Nov 11, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 10, 2021 0.1200 0.1200 2,500 +0.00(+0.00%)
Nov 09, 2021 0.1150 0.1200 0.1150 0.1200 94,000 +0.00(+4.35%)
Nov 08, 2021 0.1150 0.1150 0.1150 0.1150 28,000 +0.00(+0.00%)
Nov 05, 2021 0.1150 0.1150 0.1150 0.1150 27,405 +0.01(+4.55%)
Nov 04, 2021 0.1200 0.1200 0.1100 0.1100 48,738 +0.00(+0.00%)
Nov 03, 2021 0.1150 0.1150 0.1100 0.1100 20,147 +0.00(+0.00%)
Nov 01, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 29, 2021 0.1100 0.1150 0.1100 0.1150 11,000 -0.00(-4.17%)
Oct 28, 2021 0.1200 0.1200 0.1200 0.1200 1,308 +0.01(+9.09%)
Oct 26, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 25, 2021 0.1200 0.1200 0.1100 0.1100 27,500 -0.01(-4.35%)
Oct 22, 2021 0.1250 0.1250 0.1150 0.1150 140,200 -0.01(-8.00%)
Oct 21, 2021 0.1200 0.1300 0.1200 0.1250 133,500 +0.01(+4.17%)
Oct 20, 2021 0.1200 0.1200 0.1200 0.1200 11,099 +0.00(+0.00%)
Oct 19, 2021 0.1200 0.1200 0.1150 0.1200 134,000 +0.01(+9.09%)
Oct 15, 2021 0.1100 0.1100 0.1100 350 -0.01(-4.35%)
Oct 14, 2021 0.1200 0.1200 0.1150 0.1150 106,500 -0.00(-4.17%)
Oct 13, 2021 0.1300 0.1300 0.1200 0.1200 421,894 -0.01(-7.69%)
Oct 12, 2021 0.1350 0.1350 0.1300 0.1300 843,537 +0.00(+0.00%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 07, 2021 0.1100 0.1300 0.1050 0.1250 724,200 +0.01(+4.17%)
Oct 06, 2021 0.0950 0.1200 0.0950 0.1200 1,217,500 +0.03(+33.33%)
Oct 05, 2021 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Oct 04, 2021 0.0900 0.0900 0.0850 0.0900 609,355 +0.00(+0.00%)
Oct 01, 2021 0.0900 0.0950 0.0900 0.0900 2,230,050 +0.00(+0.00%)
Sep 30, 2021 0.0900 0.0900 0.0900 0.0900 106,000 -0.01(-5.26%)
Sep 29, 2021 0.1000 0.1000 0.0900 0.0950 383,069 -0.01(-9.52%)
Sep 28, 2021 0.1000 0.1050 0.0900 0.1050 538,000 +0.00(+5.00%)
Sep 27, 2021 0.1100 0.1200 0.0900 0.1000 4,199,011 +0.00(+0.00%)
Sep 24, 2021 0.0850 0.1000 0.0800 0.1000 1,601,500 +0.02(+25.00%)
Sep 22, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 21, 2021 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Sep 20, 2021 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Sep 16, 2021 0.0750 0.0750 0.0750 0.0750 125,000 +0.00(+0.00%)
Sep 15, 2021 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-6.25%)
Sep 13, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2021 0.0800 0.0800 0.0750 0.0800 87,000 +0.00(+0.00%)
Sep 09, 2021 0.0900 0.0900 0.0800 0.0800 232,190 -0.01(-5.88%)
Sep 08, 2021 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Sep 07, 2021 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-5.88%)
Sep 03, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 02, 2021 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Sep 01, 2021 0.0800 0.0850 0.0800 0.0850 203,750 +0.01(+6.25%)
Aug 31, 2021 0.0750 0.0850 0.0750 0.0800 1,073,100 +0.01(+6.67%)
Aug 30, 2021 0.0700 0.0750 0.0700 0.0750 211,000 +0.00(+7.14%)
Aug 27, 2021 0.0700 0.0700 0.0700 0.0700 7,450 -0.00(-6.67%)
Aug 26, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 25, 2021 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+7.14%)
Aug 24, 2021 0.0700 0.0700 0.0700 0.0700 83,945 +0.01(+7.69%)
Aug 17, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 13, 2021 0.0600 0.0600 0.0600 25 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 10, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 09, 2021 0.0550 0.0600 0.0550 0.0550 23,000 -0.01(-15.38%)
Aug 05, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 29, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 28, 2021 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Jul 22, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 16, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 15, 2021 0.0600 0.0600 0.0600 0.0600 1,900 +0.00(+0.00%)
Jul 14, 2021 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-20.00%)
Jul 13, 2021 0.0750 0.0750 0.0750 0.0750 6,107 +0.00(+7.14%)
Jul 12, 2021 0.0750 0.0750 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 09, 2021 0.0750 0.0750 0.0700 0.0700 9,500 +0.00(+0.00%)
Jul 08, 2021 0.0650 0.0700 0.0650 0.0700 107,000 +0.01(+7.69%)
Jul 07, 2021 0.0650 0.0650 0.0650 0.0650 28,100 +0.00(+0.00%)
Jul 05, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 28, 2021 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 23, 2021 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Jun 22, 2021 0.0650 0.0650 0.0600 0.0600 51,385 +0.00(+0.00%)
Jun 21, 2021 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Jun 18, 2021 0.0650 0.0650 0.0650 0.0650 23,000 -0.01(-13.33%)
Jun 16, 2021 0.0750 0.0750 0.0750 528 +0.01(+15.38%)
Jun 15, 2021 0.0700 0.0700 0.0650 0.0650 17,000 -0.01(-7.14%)
Jun 14, 2021 0.0700 0.0700 0.0700 0.0700 61,200 +0.00(+0.00%)
Jun 11, 2021 0.0700 0.0700 0.0700 0.0700 35,591 +0.00(+0.00%)
Jun 09, 2021 0.0700 0.0700 0.0700 166 +0.01(+7.69%)
Jun 08, 2021 0.0600 0.0650 0.0600 0.0650 111,000 +0.00(+0.00%)
Jun 07, 2021 0.0800 0.0800 0.0650 0.0650 193,125 -0.01(-13.33%)
Jun 04, 2021 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jun 03, 2021 8.000 0.0800 0.0800 0.0800 748,600 +0.01(+6.67%)
Jun 02, 2021 0.0800 0.0800 0.0750 0.0750 86,433 -0.01(-16.67%)
Jun 01, 2021 0.0900 0.0900 0.0900 0.0900 45,000 +0.00(+0.00%)
May 31, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
May 28, 2021 0.0800 0.0850 0.0750 0.0850 41,000 +0.01(+6.25%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 48,300 -0.01(-5.88%)
May 26, 2021 0.0800 0.0850 0.0800 0.0850 120,000 +0.01(+6.25%)
May 25, 2021 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-11.11%)
May 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 19, 2021 0.0950 0.0950 0.0850 0.0900 36,000 -0.01(-5.26%)
May 18, 2021 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+11.76%)
May 17, 2021 0.0850 0.0850 0.0850 0.0850 20,500 +0.00(+0.00%)
May 14, 2021 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
May 11, 2021 0.0800 0.0800 0.0800 500 -0.01(-15.79%)
May 10, 2021 0.0950 0.0950 0.0950 0.0950 1,825 +0.00(+0.00%)
May 07, 2021 0.0800 0.0950 0.0800 0.0950 92,500 +0.01(+11.76%)
May 06, 2021 0.0950 0.0950 0.0850 0.0850 292,000 -0.01(-15.00%)
May 05, 2021 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
May 04, 2021 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
May 03, 2021 0.1100 0.1100 0.1050 0.1050 119,000 -0.01(-4.55%)
Apr 30, 2021 0.1100 0.1100 0.1100 0.1100 60,500 +0.00(+0.00%)
Apr 29, 2021 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Apr 28, 2021 0.1150 0.1150 0.1150 0.1150 650 +0.01(+4.55%)
Apr 26, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 23, 2021 0.1100 0.1100 0.1100 0.1100 13,500 +0.01(+4.76%)
Apr 22, 2021 0.1000 0.1050 0.1000 0.1050 12,909 +0.00(+5.00%)
Apr 21, 2021 0.1100 0.1100 0.1000 0.1000 63,875 -0.01(-9.09%)
Apr 20, 2021 0.1050 0.1150 0.1000 0.1100 57,158 +0.01(+4.76%)
Apr 19, 2021 0.1050 0.1050 0.1050 0.1050 29,950 +0.00(+0.00%)
Apr 16, 2021 0.1050 0.1050 0.1000 0.1050 167,000 +0.00(+5.00%)
Apr 15, 2021 0.0950 0.1000 0.0950 0.1000 79,500 -0.00(-4.76%)
Apr 14, 2021 0.1050 0.1100 0.1000 0.1050 172,000 +0.00(+0.00%)
Apr 13, 2021 0.1050 0.1350 0.0950 0.1050 948,112 -0.01(-4.55%)
Apr 12, 2021 0.1200 0.1200 0.1100 0.1100 82,900 -0.01(-8.33%)
Apr 09, 2021 0.1200 0.1200 0.1150 0.1200 55,650 +0.01(+9.09%)
Apr 08, 2021 0.1200 0.1200 0.1000 0.1100 402,055 -0.01(-12.00%)
Apr 07, 2021 0.1400 0.1400 0.1100 0.1250 396,100 -0.02(-10.71%)
Apr 06, 2021 0.1400 0.1450 0.1350 0.1400 267,025 +0.00(+0.00%)
Apr 05, 2021 0.0950 0.1400 0.0950 0.1400 224,344 +0.06(+75.00%)
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.