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 (%)
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%)
Mar 01, 2018 7.260 7.460 7.260 7.400 18,002 +0.07(+0.95%)
Feb 28, 2018 6.980 7.450 6.935 7.330 106,644 +0.42(+6.08%)
Feb 27, 2018 6.860 7.000 6.851 6.910 7,127 +0.00(+0.00%)
Feb 26, 2018 6.900 6.970 6.850 6.910 19,286 +0.00(+0.00%)
Feb 23, 2018 6.990 6.990 6.910 6.910 1,404 -0.07(-1.00%)
Feb 22, 2018 7.030 7.060 6.945 6.980 24,673 -0.04(-0.57%)
Feb 21, 2018 7.019 7.090 7.000 7.020 5,822 +0.01(+0.14%)
Feb 20, 2018 6.900 7.060 6.900 7.010 22,855 +0.03(+0.43%)
Feb 16, 2018 6.980 6.980 6.980 0 -0.08(-1.13%)
Feb 15, 2018 6.926 7.100 6.926 7.060 30,018 +0.17(+2.47%)
Feb 14, 2018 6.752 6.949 6.752 6.890 15,416 +0.17(+2.53%)
Feb 13, 2018 6.760 6.820 6.720 6.720 2,068 -0.08(-1.18%)
Feb 12, 2018 6.800 6.840 6.750 6.800 12,534 +0.03(+0.44%)
Feb 09, 2018 6.880 6.880 6.620 6.770 17,253 -0.07(-1.02%)
Feb 08, 2018 6.890 6.750 6.840 33,824 -0.03(-0.44%)
Feb 07, 2018 6.800 6.700 6.870 27,435 +0.08(+1.18%)
Feb 06, 2018 6.750 6.930 6.738 6.790 31,315 -0.11(-1.59%)
Feb 05, 2018 6.930 6.930 6.760 6.900 42,494 -0.04(-0.58%)
Feb 02, 2018 6.990 7.029 6.600 6.940 138,444 +0.21(+3.12%)
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.