Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ati Physical Therapy Inc (NY: ATIP )

4.167 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 4.470 4.470 4.050 4.167 3,555 -0.10(-2.41%)
Apr 26, 2024 4.230 4.310 4.220 4.270 2,017 +0.09(+2.15%)
Apr 25, 2024 4.050 4.190 4.050 4.180 1,069 +0.12(+2.95%)
Apr 24, 2024 4.100 4.100 4.060 4.060 977 +0.01(+0.25%)
Apr 23, 2024 4.070 4.189 4.030 4.050 3,743 -0.02(-0.45%)
Apr 22, 2024 4.160 4.270 4.010 4.068 4,346 +0.04(+0.95%)
Apr 19, 2024 4.160 4.191 4.020 4.030 3,008 -0.07(-1.71%)
Apr 18, 2024 4.010 4.210 4.010 4.100 2,127 -0.07(-1.68%)
Apr 17, 2024 4.220 4.494 4.100 4.170 8,809 -0.12(-2.81%)
Apr 16, 2024 4.090 4.314 4.012 4.291 3,119 +0.08(+1.92%)
Apr 15, 2024 4.100 4.210 4.050 4.210 2,372 +0.11(+2.68%)
Apr 12, 2024 4.100 4.920 4.020 4.100 28,535 -0.03(-0.73%)
Apr 11, 2024 4.500 4.500 4.000 4.130 16,352 -0.37(-8.20%)
Apr 10, 2024 4.500 4.500 4.450 4.499 1,344 -0.20(-4.27%)
Apr 09, 2024 4.860 5.000 4.660 4.700 7,904 -0.12(-2.49%)
Apr 08, 2024 5.120 5.120 4.715 4.820 9,042 -0.33(-6.41%)
Apr 05, 2024 5.310 5.320 5.150 5.150 3,790 -0.25(-4.63%)
Apr 04, 2024 5.600 5.750 5.300 5.400 7,955 -0.24(-4.26%)
Apr 03, 2024 5.510 5.640 5.500 5.640 6,555 -0.06(-1.05%)
Apr 02, 2024 5.530 5.830 5.530 5.700 949 +0.06(+1.06%)
Apr 01, 2024 5.640 5.640 5.640 5.640 419 +0.06(+1.08%)
Mar 28, 2024 5.750 6.290 5.180 5.580 15,660 -0.22(-3.79%)
Mar 27, 2024 6.000 6.000 5.800 5.800 6,730 -0.15(-2.50%)
Mar 26, 2024 6.280 6.280 5.810 5.949 1,841 -0.35(-5.57%)
Mar 25, 2024 5.810 6.300 5.810 6.300 2,439 +0.22(+3.62%)
Mar 22, 2024 5.890 6.080 5.310 6.080 10,073 +0.18(+3.05%)
Mar 21, 2024 6.140 6.150 5.850 5.900 6,232 -0.25(-4.07%)
Mar 20, 2024 6.070 6.150 6.070 6.150 925 +0.01(+0.16%)
Mar 19, 2024 6.390 6.390 6.100 6.140 1,262 -0.13(-2.07%)
Mar 18, 2024 6.270 6.270 6.180 6.270 949 -0.14(-2.18%)
Mar 15, 2024 6.250 6.410 6.100 6.410 4,234 +0.17(+2.72%)
Mar 14, 2024 6.370 6.500 6.060 6.240 4,903 -0.05(-0.79%)
Mar 13, 2024 6.290 6.660 6.160 6.290 3,616 +0.05(+0.80%)
Mar 12, 2024 6.570 6.565 6.240 6.240 1,705 -0.16(-2.50%)
Mar 11, 2024 6.520 6.600 6.400 6.400 6,751 -0.26(-3.90%)
Mar 08, 2024 6.690 7.100 6.660 6.660 2,518 -0.12(-1.77%)
Mar 07, 2024 6.980 6.980 6.600 6.780 3,195 -0.15(-2.16%)
Mar 06, 2024 6.490 6.930 6.490 6.930 3,041 +0.33(+5.00%)
Mar 05, 2024 6.330 6.950 6.330 6.600 3,545 -0.35(-5.03%)
Mar 04, 2024 6.800 6.990 6.355 6.950 5,927 +0.05(+0.72%)
Mar 01, 2024 7.030 7.110 6.800 6.900 2,132 -0.21(-2.95%)
Feb 29, 2024 7.200 7.600 6.850 7.110 4,211 +0.01(+0.14%)
Feb 28, 2024 6.980 7.100 6.980 7.100 866 -0.01(-0.14%)
Feb 27, 2024 7.700 7.700 6.771 7.110 14,195 -0.37(-4.95%)
Feb 26, 2024 6.650 7.480 6.500 7.480 21,317 +0.89(+13.51%)
Feb 23, 2024 6.720 6.720 6.481 6.590 1,407 -0.22(-3.23%)
Feb 22, 2024 6.993 6.993 6.620 6.810 4,450 -0.09(-1.30%)
Feb 21, 2024 7.020 7.060 6.420 6.900 9,730 -0.12(-1.71%)
Feb 20, 2024 7.110 7.435 6.745 7.020 9,974 +0.02(+0.29%)
Feb 16, 2024 7.410 7.740 6.590 7.000 27,660 -0.32(-4.37%)
Feb 15, 2024 7.450 7.450 7.311 7.320 2,854 +0.02(+0.27%)
Feb 14, 2024 7.110 7.350 6.837 7.300 23,256 +0.14(+1.96%)
Feb 13, 2024 6.960 7.160 6.507 7.160 1,397 +0.22(+3.17%)
Feb 12, 2024 6.630 7.230 6.630 6.940 6,958 +0.33(+4.99%)
Feb 09, 2024 6.600 6.690 6.430 6.610 3,157 +0.33(+5.25%)
Feb 08, 2024 6.320 6.600 6.270 6.280 11,259 -0.07(-1.10%)
Feb 07, 2024 6.090 6.920 6.090 6.350 8,788 +0.21(+3.42%)
Feb 06, 2024 6.070 6.250 6.070 6.140 3,460 +0.02(+0.33%)
Feb 05, 2024 6.130 6.407 6.100 6.120 1,098 -0.07(-1.13%)
Feb 02, 2024 6.160 6.250 6.050 6.190 4,644 +0.06(+0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.