Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSV:
ATX
)
1.410
-0.010 (-0.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
1.410
1.450
1.270
1.340
2,647,858
-0.15(-10.07%)
Apr 29, 2024
1.540
1.570
1.470
1.490
628,398
-0.04(-2.61%)
Apr 26, 2024
1.430
1.530
1.430
1.530
1,263,411
+0.10(+6.99%)
Apr 25, 2024
1.390
1.440
1.360
1.430
308,749
+0.04(+2.88%)
Apr 24, 2024
1.350
1.390
1.345
1.390
359,510
+0.04(+2.96%)
Apr 23, 2024
1.300
1.375
1.300
1.350
293,293
+0.04(+3.05%)
Apr 22, 2024
1.390
1.390
1.310
1.310
146,548
-0.06(-4.38%)
Apr 19, 2024
1.370
1.400
1.350
1.370
211,998
+0.00(+0.00%)
Apr 18, 2024
1.370
1.445
1.370
1.370
398,076
+0.00(+0.00%)
Apr 17, 2024
1.370
1.460
1.330
1.370
1,097,872
+0.00(+0.00%)
Apr 16, 2024
1.420
1.420
1.370
1.370
545,403
-0.05(-3.52%)
Apr 15, 2024
1.470
1.480
1.410
1.420
1,086,139
-0.03(-2.07%)
Apr 12, 2024
1.450
1.500
1.450
1.450
774,410
-0.01(-0.68%)
Apr 11, 2024
1.460
1.465
1.440
1.460
484,413
+0.01(+0.69%)
Apr 10, 2024
1.450
1.490
1.430
1.450
526,088
+0.00(+0.00%)
Apr 09, 2024
1.470
1.510
1.450
1.450
122,590
-0.04(-2.68%)
Apr 08, 2024
1.510
1.530
1.480
1.490
262,985
+0.01(+0.68%)
Apr 05, 2024
1.460
1.500
1.450
1.480
445,205
+0.02(+1.37%)
Apr 04, 2024
1.450
1.460
1.420
1.460
1,247,925
+0.01(+0.69%)
Apr 03, 2024
1.440
1.460
1.420
1.450
1,605,410
+0.00(+0.00%)
Apr 02, 2024
1.450
1.460
1.440
1.450
271,607
-0.01(-0.68%)
Apr 01, 2024
1.480
1.480
1.440
1.460
226,220
-0.02(-1.35%)
Mar 28, 2024
1.480
0
+0.03(+2.07%)
Mar 27, 2024
1.460
1.480
1.435
1.450
900,954
-0.01(-0.68%)
Mar 26, 2024
1.490
1.490
1.440
1.460
2,980,756
-0.03(-2.01%)
Mar 25, 2024
1.460
1.490
1.450
1.490
5,099,076
+0.03(+2.05%)
Mar 22, 2024
1.440
1.460
1.390
1.460
582,500
+0.03(+2.10%)
Mar 21, 2024
1.470
1.535
1.420
1.430
2,048,991
-0.04(-2.72%)
Mar 20, 2024
1.420
1.470
1.360
1.470
1,136,980
+0.05(+3.52%)
Mar 19, 2024
1.460
1.460
1.400
1.420
599,082
-0.03(-2.07%)
Mar 18, 2024
1.460
1.470
1.450
1.450
393,951
+0.02(+1.40%)
Mar 15, 2024
1.450
1.490
1.410
1.430
1,666,963
+0.00(+0.00%)
Mar 14, 2024
1.460
1.480
1.390
1.430
6,744,625
-0.02(-1.38%)
Mar 13, 2024
1.310
1.470
1.310
1.450
6,125,942
+0.14(+10.69%)
Mar 12, 2024
1.290
1.310
1.220
1.310
624,099
+0.03(+2.34%)
Mar 11, 2024
1.290
1.300
1.270
1.280
220,221
+0.01(+0.79%)
Mar 08, 2024
1.270
1.305
1.240
1.270
1,049,401
+0.00(+0.00%)
Mar 07, 2024
1.260
1.320
1.250
1.270
909,752
+0.02(+1.60%)
Mar 06, 2024
1.150
1.270
1.110
1.250
3,844,351
+0.10(+8.70%)
Mar 05, 2024
1.220
1.245
1.140
1.150
1,742,034
-0.05(-4.17%)
Mar 04, 2024
1.170
1.240
1.150
1.200
891,837
+0.02(+1.69%)
Mar 01, 2024
1.150
1.180
1.105
1.180
989,220
+0.04(+3.51%)
Feb 29, 2024
1.120
1.170
1.100
1.140
1,578,560
+0.03(+2.70%)
Feb 28, 2024
1.110
1.130
1.090
1.110
674,180
+0.00(+0.00%)
Feb 27, 2024
1.100
1.110
1.090
1.110
1,539,815
+0.01(+0.91%)
Feb 26, 2024
1.120
1.120
1.090
1.100
481,815
-0.01(-0.90%)
Feb 23, 2024
1.130
1.130
1.100
1.110
251,340
-0.03(-2.63%)
Feb 22, 2024
1.100
1.150
1.090
1.140
2,986,743
+0.12(+11.76%)
Feb 21, 2024
1.120
1.120
1.000
1.020
452,810
-0.08(-7.27%)
Feb 20, 2024
1.070
1.110
1.020
1.100
795,599
+0.03(+2.80%)
Feb 16, 2024
1.070
0
+0.01(+0.94%)
Feb 15, 2024
0.9300
1.060
0.9200
1.060
1,285,739
+0.13(+13.98%)
Feb 14, 2024
0.8500
0.9300
0.8500
0.9300
329,000
+0.05(+5.68%)
Feb 13, 2024
0.8900
0.8900
0.8400
0.8800
178,066
-0.02(-2.22%)
Feb 12, 2024
0.9200
0.9300
0.8700
0.9000
529,839
-0.01(-1.10%)
Feb 09, 2024
0.9300
0.9400
0.8900
0.9100
2,320,457
-0.01(-1.09%)
Feb 08, 2024
0.9500
0.9500
0.9000
0.9200
1,382,800
-0.06(-6.12%)
Feb 07, 2024
0.9300
0.9800
0.8900
0.9800
241,554
+0.04(+4.26%)
Feb 06, 2024
0.8600
0.9500
0.8500
0.9400
475,942
+0.07(+8.05%)
Feb 05, 2024
0.9000
0.9000
0.8500
0.8700
152,945
-0.03(-3.33%)
Feb 02, 2024
0.9600
0.9600
0.8500
0.9000
637,138
-0.03(-3.23%)
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
.