ATTIS INDUS INC Stock Price History, ATIS Historical Prices

Add to My Stocks
$0.42 $0 (0%) ATIS stock closing price Jun 21, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 0.43 0.43 0.41 0.42 296,934 - -0.79
2018-06-19 0.44 0.45 0.4 0.43 557,580 - -0.81
2018-06-18 0.43 0.47 0.41 0.45 1,138,472 - -0.84
2018-06-15 0.47 0.5 0.43 0.43 1,668,935 - -0.81
2018-06-14 0.44 0.47 0.44 0.46 393,416 - -0.87
2018-06-13 0.44 0.47 0.43 0.44 635,062 - -0.83
2018-06-12 0.46 0.46 0.44 0.45 155,749 - -0.85
2018-06-11 0.46 0.47 0.43 0.45 481,034 - -0.85
2018-06-08 0.45 0.46 0.43 0.45 253,902 - -0.84
2018-06-07 0.48 0.48 0.44 0.46 201,518 - -0.86
2018-06-06 0.5 0.51 0.45 0.47 447,574 - -0.88
2018-06-05 0.49 0.52 0.46 0.49 493,815 - -0.93
2018-06-04 0.56 0.59 0.49 0.5 1,346,870 - -0.94
2018-06-01 0.54 0.55 0.46 0.5 839,742 - -0.95
2018-05-31 0.55 0.75 0.5 0.52 6,946,593 - -0.98
2018-05-30 0.47 0.47 0.43 0.44 164,741 - -0.83
2018-05-29 0.47 0.5 0.41 0.47 639,328 - -0.88
2018-05-25 0.46 0.47 0.44 0.45 228,403 - -0.84
2018-05-24 0.46 0.49 0.45 0.46 423,715 - -0.87
2018-05-23 0.48 0.5 0.44 0.46 517,030 - -0.87
2018-05-22 0.49 0.65 0.47 0.52 1,813,636 - -0.98
2018-05-21 0.47 0.53 0.4 0.46 1,451,053 - -0.87
2018-05-18 0.47 0.48 0.43 0.45 196,222 - -0.85
2018-05-17 0.48 0.5 0.45 0.46 151,976 - -0.87
2018-05-16 0.5 0.5 0.48 0.48 301,460 - -
2018-05-15 0.52 0.52 0.49 0.5 271,165 - -
2018-05-14 0.61 0.67 0.49 0.51 1,087,340 - -
2018-05-11 0.6 0.6 0.48 0.49 1,174,281 - -
2018-05-10 0.5 0.93 0.48 0.51 3,546,859 - -
2018-05-09 0.55 0.55 0.46 0.49 68,706 - -
2018-05-08 0.51 0.59 0.5 0.53 42,247 - -
2018-05-07 0.75 0.75 0.5 0.55 166,732 - -
2018-05-04 0.52 0.6 0.51 0.55 69,819 - 0.12
2018-05-03 0.42 0.6 0.42 0.51 30,099 - 0.11
2018-05-02 0.6 0.6 0.42 0.57 48,590 - 0.13
2018-05-01 0.69 0.69 0.55 0.57 8,385 - 0.13
2018-04-30 0.63 0.65 0.58 0.6 76,196 - 0.13
2018-04-27 0.65 0.65 0.6 0.63 92,157 - 0.14
2018-04-26 0.69 0.69 0.62 0.62 95,857 - 0.14
2018-04-25 0.66 0.68 0.65 0.67 38,555 - 0.15
2018-04-24 0.71 0.71 0.66 0.68 56,742 - 0.15
2018-04-23 0.71 0.76 0.67 0.69 118,048 - 0.15
2018-04-20 0.69 0.7 0.66 0.68 21,535 - 0.15
2018-04-19 0.62 0.77 0.62 0.66 90,622 - 0.14
2018-04-18 0.68 0.71 0.65 0.65 73,677 - 0.14
2018-04-17 0.7 0.7 0.6 0.68 40,992 - 0.15
2018-04-16 0.56 0.69 0.56 0.67 262,099 - 0.15
2018-04-13 0.65 0.65 0.59 0.64 54,491 - 0.14
2018-04-12 0.58 0.65 0.57 0.62 101,997 - 0.14
2018-04-11 0.58 0.6 0.57 0.58 61,324 - 0.13
2018-04-10 0.55 0.58 0.55 0.57 76,790 - 0.13
2018-04-09 0.57 0.58 0.55 0.55 62,474 - 0.12
2018-04-06 0.54 0.59 0.54 0.57 69,671 - 0.13
2018-04-05 0.56 0.6 0.54 0.57 55,165 - 0.13
2018-04-04 0.55 0.58 0.49 0.55 133,089 - 0.12
2018-04-03 0.53 0.57 0.52 0.52 72,132 - 0.11
2018-04-02 0.57 0.59 0.52 0.52 142,663 - 0.11
2018-03-30 0 0 0 0.57 0 - -
2018-03-29 0.6 0.6 0.57 0.57 269,116 - 0.13
2018-03-28 0.61 0.65 0.55 0.58 224,527 - 0.13
2018-03-27 0.65 0.67 0.62 0.63 96,794 - 0.14
2018-03-26 0.63 0.67 0.6 0.64 144,403 - 0.14
2018-03-23 0.75 0.75 0.62 0.63 534,452 - 0.14
2018-03-22 0.83 0.91 0.72 0.75 3,802,987 - 0.16
2018-03-21 0.66 0.67 0.6 0.63 218,398 - 0.14
2018-03-20 0.67 0.67 0.63 0.67 278,383 - 0.15
2018-03-19 0.67 0.67 0.63 0.67 135,972 - 0.15
2018-03-16 0.65 0.69 0.63 0.67 159,006 - 0.15
2018-03-15 0.7 0.7 0.64 0.66 280,133 - 0.14
2018-03-14 0.64 0.77 0.62 0.72 575,171 - 0.16
2018-03-13 0.65 0.65 0.61 0.64 76,679 - 0.14
2018-03-12 0.6 0.65 0.58 0.63 194,967 - 0.14
2018-03-09 0.61 0.64 0.58 0.59 117,097 - 0.13
2018-03-08 0.62 0.64 0.58 0.6 124,227 - 0.13
2018-03-07 0.65 0.66 0.61 0.61 96,576 - 0.13
2018-03-06 0.62 0.7 0.58 0.64 160,107 - 0.14
2018-03-05 0.66 0.69 0.62 0.62 148,159 - 0.14
2018-03-02 0.6 0.63 0.5 0.62 165,870 - 0.14
2018-03-01 0.68 0.69 0.58 0.61 313,413 - 0.13
2018-02-28 0.72 0.72 0.64 0.65 315,777 - 0.14
2018-02-27 0.78 0.8 0.72 0.72 173,897 - 0.16
2018-02-26 0.83 0.83 0.74 0.77 337,982 - 0.17
2018-02-23 0.84 0.84 0.77 0.82 400,149 - 0.18
2018-02-22 0.93 0.93 0.76 0.84 755,561 - 0.18
2018-02-21 1.05 1.05 0.93 0.96 533,577 - 0.21
2018-02-20 1.1 1.18 0.95 1.03 2,652,892 - 0.23
2018-02-19 0 0 0 0.92 0 - -
2018-02-16 0.95 0.95 0.9 0.92 189,638 - 0.2
2018-02-15 0.97 0.97 0.92 0.94 186,621 - 0.21
Get more Data

ATTIS INDUS INC Stock History Chart

View ATIS PE ratio, PS ratio stocks charts and compare with peers.
ATIS Chart
Note: Compare ATTIS INDUS INC stock price history with the index and industry peers.

ATTIS INDUS INC Stock Price History: Past 5 years

Max Stock Price49.8Dec 10,2014
Min Stock Price0.42Jun 20,2018
Avg Stock Price13.86

ATTIS INDUS INC Historical PS ratio: Past 5 years

Max PS Ratio1.99May 24,2016
Min PS Ratio-0.98May 22,2018
Avg PS Ratio0.37

ATIS Industry Peers

Company Price Change (%)
Lyris (LYRI)0.880 (0%)
Connecture (CNXR)0.350.02 (6.06%)
Tapinator (TAPM)0.090.02 (28.57%)
Validian (VLDI)0.010 (0%)
Texas Pacific Land Trust (TPL)701.393.74 (0.53%)
Itus Corp (ITUS)3.050.02 (0.65%)
San Juan Basin Royalty Trust (SJT)5.950.31 (4.95%)