Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atos Origin Sa (OP: AEXAY )

0.1700 -0.0620 (-26.72%)

Streaming Delayed Price Updated: 2:02 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023				1.601	0	+0.00(+0.07%)
Aug 30, 2023	1.580	1.600	1.530	1.600	5,970	+0.15(+10.34%)
Aug 29, 2023	1.540	1.540	1.450	1.450	4,220	+0.07(+5.07%)
Aug 25, 2023				1.380	61	-0.08(-5.15%)
Aug 24, 2023	1.420	1.455	1.420	1.455	1,300	-0.07(-4.90%)
Aug 23, 2023	1.530	1.530	1.530	1.530	100	+0.00(+0.00%)
Aug 21, 2023				1.530	0	+0.10(+6.99%)
Aug 17, 2023				1.430	99	+0.03(+2.14%)
Aug 16, 2023	1.435	1.446	1.400	1.400	9,725	+0.00(+0.00%)
Aug 15, 2023	1.400	1.400	1.400	1.400	4,042	-0.07(-4.44%)
Aug 14, 2023	1.470	1.500	1.381	1.465	11,216	-0.10(-6.66%)
Aug 11, 2023	1.560	1.569	1.535	1.569	2,245	-0.01(-0.66%)
Aug 10, 2023	1.614	1.630	1.580	1.580	3,605	+0.00(+0.00%)
Aug 09, 2023	1.590	1.590	1.580	1.580	6,250	-0.00(-0.32%)
Aug 08, 2023	1.580	1.585	1.580	1.585	2,541	-0.01(-0.38%)
Aug 07, 2023	1.591	1.591	1.591	1.591	386	-0.06(-3.57%)
Aug 04, 2023	1.650	1.690	1.650	1.650	6,876	+0.04(+2.23%)
Aug 03, 2023	1.620	1.620	1.600	1.614	18,945	-0.02(-0.98%)
Aug 02, 2023	1.670	1.680	1.630	1.630	10,163	-0.33(-16.84%)
Aug 01, 2023	2.040	2.040	1.950	1.960	11,950	-0.13(-6.19%)
Jul 31, 2023	2.030	2.089	2.028	2.089	12,225	-0.35(-14.46%)
Jul 28, 2023	2.450	2.450	2.435	2.442	2,556	-0.71(-22.46%)
Jul 27, 2023	3.140	3.150	3.110	3.150	73,418	+0.03(+0.96%)
Jul 26, 2023	3.120	3.120	3.120	3.120	526	-0.01(-0.48%)
Jul 24, 2023				3.135	19	-0.02(-0.48%)
Jul 21, 2023	3.160	3.210	3.145	3.150	1,450	-0.13(-3.96%)
Jul 19, 2023				3.280	0	+0.09(+2.82%)
Jul 18, 2023	3.190	3.190	3.190	3.190	1,300	-0.07(-2.15%)
Jul 17, 2023	3.185	3.260	3.185	3.260	249	+0.01(+0.31%)
Jul 13, 2023				3.250	0	+0.10(+3.16%)
Jul 12, 2023	3.170	3.250	3.150	3.150	1,528	+0.02(+0.65%)
Jul 11, 2023	3.110	3.140	3.110	3.130	2,160	+0.08(+2.68%)
Jul 10, 2023	3.020	3.065	3.020	3.048	3,139	+0.15(+5.11%)
Jul 06, 2023				2.900	9	-0.10(-3.33%)
Jul 05, 2023	2.960	3.000	2.960	3.000	1,705	+0.19(+6.76%)
Jun 30, 2023				2.810	50	+0.01(+0.36%)
Jun 27, 2023				2.800	0	-0.20(-6.67%)
Jun 16, 2023				3.000	25	+0.00(+0.00%)
Jun 14, 2023				3.000	7	+0.02(+0.84%)
Jun 13, 2023	2.994	2.994	2.975	2.975	1,152	-0.11(-3.72%)
Jun 06, 2023				3.090	0	-0.12(-3.74%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atos Origin Sa (OP: AEXAY )

Historical Prices