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 (%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.37(+6.57%)
Dec 29, 2016 5.590 5.708 5.515 5.630 41,127 +0.05(+0.90%)
Dec 28, 2016 5.800 5.840 5.530 5.580 45,030 -0.32(-5.42%)
Dec 27, 2016 5.840 6.050 5.810 5.900 16,728 +0.01(+0.17%)
Dec 23, 2016 5.890 5.890 5.890 0 -0.01(-0.17%)
Dec 22, 2016 5.920 6.012 5.850 5.900 67,296 -0.10(-1.67%)
Dec 21, 2016 5.800 6.080 5.800 6.000 42,262 +0.21(+3.63%)
Dec 20, 2016 5.500 5.851 5.500 5.790 32,930 +0.24(+4.32%)
Dec 19, 2016 5.600 5.600 5.530 5.550 16,484 -0.07(-1.25%)
Dec 16, 2016 5.620 5.670 5.570 5.620 15,505 +0.06(+1.08%)
Dec 15, 2016 5.530 5.670 5.407 5.560 136,748 +0.03(+0.54%)
Dec 14, 2016 5.170 5.550 5.170 5.530 41,739 +0.24(+4.54%)
Dec 13, 2016 5.400 5.500 5.290 5.290 193,069 -0.11(-2.04%)
Dec 12, 2016 5.650 5.757 5.310 5.400 46,805 -0.26(-4.59%)
Dec 09, 2016 5.770 5.880 5.650 5.660 19,906 -0.11(-1.91%)
Dec 08, 2016 6.152 6.152 5.760 5.770 22,789 -0.29(-4.79%)
Dec 07, 2016 6.190 6.330 6.020 6.060 32,268 -0.23(-3.66%)
Dec 06, 2016 5.930 6.350 5.800 6.290 37,010 +0.49(+8.45%)
Dec 05, 2016 5.750 5.895 5.720 5.800 26,983 +0.08(+1.40%)
Dec 02, 2016 5.593 5.720 5.571 5.720 11,732 -0.02(-0.26%)
Dec 01, 2016 5.720 6.170 5.620 5.735 38,796 +0.04(+0.79%)
Nov 30, 2016 5.610 5.830 5.588 5.690 55,779 +0.05(+0.80%)
Nov 29, 2016 5.880 5.900 5.645 5.645 27,254 -0.12(-2.00%)
Nov 28, 2016 5.650 5.810 5.650 5.760 77,429 +0.12(+2.22%)
Nov 25, 2016 5.650 5.770 5.600 5.635 20,036 -0.04(-0.62%)
Nov 23, 2016 5.670 5.670 5.670 0 -0.07(-1.22%)
Nov 22, 2016 5.550 6.000 5.480 5.740 49,973 +0.22(+3.99%)
Nov 21, 2016 5.410 5.590 5.320 5.520 39,350 +0.06(+1.10%)
Nov 18, 2016 5.410 5.500 5.360 5.460 98,965 +0.03(+0.55%)
Nov 17, 2016 5.320 5.470 5.310 5.430 18,735 +0.09(+1.69%)
Nov 16, 2016 5.010 5.370 5.000 5.340 30,676 +0.31(+6.16%)
Nov 15, 2016 5.170 5.380 5.010 5.030 21,303 -0.13(-2.52%)
Nov 14, 2016 5.430 5.890 5.130 5.160 114,750 -0.20(-3.73%)
Nov 11, 2016 5.150 5.380 5.000 5.360 128,633 +0.23(+4.48%)
Nov 10, 2016 4.800 5.200 4.800 5.130 77,273 +0.41(+8.69%)
Nov 09, 2016 4.250 4.900 4.250 4.720 149,040 +0.36(+8.26%)
Nov 08, 2016 4.160 4.450 4.150 4.360 80,027 +0.21(+5.06%)
Nov 07, 2016 4.300 4.400 4.150 4.150 99,438 -0.09(-2.12%)
Nov 04, 2016 4.600 5.374 4.240 4.240 190,027 -0.33(-7.22%)
Nov 03, 2016 4.670 4.710 4.350 4.570 220,686 +0.00(+0.00%)
Nov 02, 2016 5.340 5.670 4.500 4.570 429,989 -1.33(-22.54%)
Nov 01, 2016 6.150 6.150 5.750 5.900 120,635 -0.27(-4.38%)
Oct 31, 2016 6.420 6.420 6.110 6.170 33,248 -0.18(-2.83%)
Oct 28, 2016 6.380 6.505 6.263 6.350 52,165 +0.01(+0.24%)
Oct 27, 2016 6.310 6.680 6.258 6.335 94,027 +0.01(+0.24%)
Oct 26, 2016 5.980 6.400 5.970 6.320 37,022 +0.25(+4.12%)
Oct 25, 2016 6.020 6.150 5.940 6.070 98,369 +0.04(+0.66%)
Oct 24, 2016 6.480 6.653 6.010 6.030 112,499 -0.40(-6.22%)
Oct 21, 2016 6.500 6.730 6.350 6.430 76,450 -0.10(-1.53%)
Oct 20, 2016 6.241 6.600 6.220 6.530 28,321 +0.32(+5.15%)
Oct 19, 2016 5.750 6.240 5.750 6.210 142,495 +0.44(+7.63%)
Oct 18, 2016 5.850 5.950 5.700 5.770 159,173 -0.08(-1.37%)
Oct 17, 2016 6.030 6.110 5.760 5.850 73,189 -0.21(-3.47%)
Oct 14, 2016 6.280 6.280 6.040 6.060 12,378 -0.02(-0.33%)
Oct 13, 2016 5.980 6.140 5.976 6.080 28,128 +0.04(+0.66%)
Oct 12, 2016 6.060 6.120 5.900 6.040 55,093 +0.00(+0.00%)
Oct 11, 2016 6.290 6.290 6.020 6.040 76,503 -0.25(-3.97%)
Oct 10, 2016 6.430 6.500 6.200 6.290 59,896 +0.13(+2.11%)
Oct 07, 2016 6.500 6.510 6.070 6.160 89,991 -0.34(-5.23%)
Oct 06, 2016 6.680 6.830 6.410 6.500 37,395 -0.25(-3.70%)
Oct 05, 2016 6.880 6.880 6.630 6.750 15,531 -0.04(-0.59%)
Oct 04, 2016 6.890 6.940 6.640 6.790 34,182 -0.07(-1.02%)
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.