Closing price on 9/4/2018
|
|
Open |
0.96 |
High |
0.99 |
Low |
0.96 |
Volume |
47,190 |
Split-adjusted Price |
0.98 |
|
|
ATG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2018
|
-0.01 / -1.01%
|
0.96
|
0.99
|
0.96
|
0.98
|
0.97
|
0.98
|
47,190
|
|
8/31/2018
|
-0.01 / -1.00%
|
0.95
|
1.00
|
0.95
|
0.99
|
0.98
|
0.99
|
84,870
|
|
8/30/2018
|
0.00 / 0.00%
|
1.00
|
1.01
|
0.99
|
1.00
|
1.00
|
1.00
|
44,840
|
|
8/29/2018
|
-0.01 / -0.99%
|
1.01
|
1.01
|
1.00
|
1.00
|
1.01
|
1.00
|
29,620
|
|
8/28/2018
|
+0.01 / +1.00%
|
1.00
|
1.01
|
1.00
|
1.01
|
1.01
|
1.01
|
25,560
|
|
8/27/2018
|
0.00 / 0.00%
|
1.00
|
1.01
|
0.99
|
1.00
|
1.00
|
1.00
|
56,270
|
|
8/24/2018
|
0.00 / 0.00%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
10,440
|
|
8/23/2018
|
-0.02 / -1.96%
|
1.00
|
1.02
|
1.00
|
1.00
|
1.01
|
1.00
|
61,260
|
|
8/22/2018
|
+0.03 / +3.03%
|
1.00
|
1.02
|
0.99
|
1.02
|
1.00
|
1.02
|
90,210
|
|
8/21/2018
|
0.00 / 0.00%
|
1.01
|
1.02
|
0.99
|
0.99
|
1.00
|
0.99
|
79,640
|
|
8/20/2018
|
-0.01 / -1.00%
|
1.00
|
1.02
|
0.99
|
0.99
|
1.00
|
0.99
|
61,270
|
|
8/17/2018
|
-0.01 / -0.99%
|
1.03
|
1.03
|
0.98
|
1.00
|
0.99
|
1.00
|
178,200
|
|
8/16/2018
|
-0.01 / -0.98%
|
1.05
|
1.05
|
1.01
|
1.01
|
1.02
|
1.01
|
69,470
|
|
8/15/2018
|
-0.01 / -0.97%
|
1.03
|
1.03
|
1.01
|
1.02
|
1.02
|
1.02
|
25,420
|
|
8/14/2018
|
-0.01 / -0.96%
|
1.03
|
1.05
|
0.98
|
1.03
|
1.00
|
1.03
|
481,680
|
|
8/13/2018
|
-0.03 / -2.80%
|
1.07
|
1.12
|
1.00
|
1.04
|
1.03
|
1.04
|
190,450
|
|
8/10/2018
|
-0.04 / -3.60%
|
1.12
|
1.14
|
1.07
|
1.07
|
1.09
|
1.07
|
80,930
|
|
8/9/2018
|
+0.04 / +3.74%
|
1.09
|
1.14
|
1.07
|
1.11
|
1.12
|
1.11
|
281,010
|
|
8/8/2018
|
+0.05 / +4.90%
|
1.02
|
1.09
|
1.00
|
1.07
|
1.05
|
1.07
|
80,060
|
|
8/7/2018
|
-0.07 / -6.42%
|
1.09
|
1.09
|
1.02
|
1.02
|
1.03
|
1.02
|
140,140
|
|
8/6/2018
|
-0.01 / -0.91%
|
1.08
|
1.10
|
1.03
|
1.09
|
1.05
|
1.09
|
185,740
|
|
8/3/2018
|
-0.04 / -3.51%
|
1.14
|
1.16
|
1.08
|
1.10
|
1.10
|
1.10
|
154,120
|
|
8/2/2018
|
-0.02 / -1.72%
|
1.15
|
1.18
|
1.10
|
1.14
|
1.14
|
1.14
|
174,880
|
|
8/1/2018
|
-0.07 / -5.69%
|
1.20
|
1.21
|
1.15
|
1.16
|
1.17
|
1.16
|
493,810
|
|
7/31/2018
|
+0.04 / +3.36%
|
1.18
|
1.24
|
1.15
|
1.23
|
1.19
|
1.23
|
61,480
|
|
7/30/2018
|
-0.05 / -4.03%
|
1.24
|
1.24
|
1.17
|
1.19
|
1.19
|
1.19
|
164,320
|
|
7/27/2018
|
-0.03 / -2.36%
|
1.27
|
1.27
|
1.22
|
1.24
|
1.23
|
1.24
|
90,250
|
|
7/26/2018
|
0.00 / 0.00%
|
1.28
|
1.28
|
1.22
|
1.27
|
1.26
|
1.27
|
82,830
|
|
7/25/2018
|
0.00 / 0.00%
|
1.27
|
1.29
|
1.22
|
1.27
|
1.26
|
1.27
|
116,230
|
|
7/24/2018
|
-0.06 / -4.51%
|
1.31
|
1.31
|
1.24
|
1.27
|
1.26
|
1.27
|
160,010
|
|
|