Altice USA Inc (ATUS) Historical Stock Data

9.35 ↓0.10 (-1.06%)
As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, ATUS is down -0.53% a day on average. There have been 11 days where Altice USA Inc closed green and 19 days where ATUS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-169.439.35↓$0.08 (-0.85%)9.189.522.49M
2022-05-139.379.45↑$0.08 (0.85%)9.259.602.95M
2022-05-128.729.35↑$0.63 (7.22%)8.679.366.12M
2022-05-119.928.77↓$1.15 (-11.59%)8.6810.1511.47M
2022-05-1010.2210.01↓$0.21 (-2.05%)9.8410.488.48M
2022-05-0910.0310.05↑$0.02 (0.20%)10.0010.445.38M
2022-05-0610.1510.22↑$0.07 (0.69%)9.9110.557.43M
2022-05-0510.1710.16↓$0.01 (-0.10%)10.0910.453.59M
2022-05-049.7710.39↑$0.62 (6.35%)9.5810.485.26M
2022-05-039.459.79↑$0.34 (3.60%)9.199.925.99M
2022-05-029.359.51↑$0.16 (1.71%)9.209.835.02M
2022-04-2910.149.28↓$0.86 (-8.48%)9.0610.469.16M
2022-04-2810.409.95↓$0.45 (-4.33%)9.7810.5810.92M
2022-04-2710.5110.36↓$0.15 (-1.43%)10.3310.683.98M
2022-04-2610.8010.59↓$0.21 (-1.94%)10.3710.905.09M
2022-04-2511.2010.99↓$0.21 (-1.88%)10.5611.315.88M
2022-04-2211.6211.29↓$0.33 (-2.84%)11.2311.782.96M
2022-04-2112.0311.68↓$0.35 (-2.91%)11.4612.142.64M
2022-04-2012.0511.88↓$0.17 (-1.41%)11.7012.052.83M
2022-04-1911.6512.03↑$0.38 (3.26%)11.6412.122.64M
2022-04-1811.7211.70↓$0.02 (-0.17%)11.6311.903.02M
2022-04-1412.0111.76↓$0.25 (-2.08%)11.7312.182.19M
2022-04-1311.6912.09↑$0.40 (3.42%)11.6912.282.39M
2022-04-1211.7811.72↓$0.06 (-0.51%)11.5411.943.31M
2022-04-1111.9211.73↓$0.19 (-1.59%)11.6912.372.51M
2022-04-0811.8411.99↑$0.15 (1.27%)11.7912.213.10M
2022-04-0712.2211.93↓$0.29 (-2.37%)11.4312.286.86M
2022-04-0612.3712.34↓$0.03 (-0.24%)12.2012.662.69M
2022-04-0512.7012.51↓$0.19 (-1.50%)12.4612.954.10M
2022-04-0412.2412.70↑$0.46 (3.76%)12.1412.883.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ATUS Rug pull soon?

0 Like Report
kairaae

$ATUS we need those buyers and volume.

0 Like Report
jchonnee

$ATUS How can this stock move so little? Damn

0 Like Report