Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ATEN	15.40	15.4399	15.095	15.15	-0.18	808,022	6,973	14.50	16.78
2024-05-02	Z	ATEN	15.40	15.41	14.95	15.33	-0.04	1,289,030	7,465	13.73	16.78
2024-05-01	Z	ATEN	13.60	15.88	13.60	15.37	2.31	1,893,355	11,236	14.70	15.61
2024-04-30	Z	ATEN	13.31	13.345	13.06	13.06	-0.34	466,391	3,690	13.44	15.08
2024-04-29	Z	ATEN	13.57	13.705	13.31	13.40	-0.12	504,898	3,743	12.08	14.54
2024-04-26	Z	ATEN	13.65	13.725	13.54	13.54	-0.035	359,170	3,059	12.18	14.97
2024-04-25	Z	ATEN	13.56	13.59	13.39	13.58	-0.135	394,777	3,302	12.09	13.90
2024-04-24	Z	ATEN	13.55	13.83	13.47	13.71	0.245	566,889	4,349	12.05	15.28
2024-04-23	Z	ATEN	13.18	13.61	13.18	13.47	0.295	477,538	3,669	11.98	15.11
2024-04-22	Z	ATEN	13.02	13.275	12.96	13.18	0.24	429,555	5,641	11.46	14.70
2024-04-19	Z	ATEN	12.82	13.015	12.72	12.94	0.095	607,619	4,559	11.55	15.69
2024-04-18	Z	ATEN	12.83	13.005	12.825	12.85	0.06	387,150	5,968	11.44	14.39
2024-04-17	Z	ATEN	13.04	13.11	12.80	12.80	-0.19	407,109	5,002	11.44	14.65
2024-04-16	Z	ATEN	12.92	13.08	12.83	13.00	0.04	364,630	2,802	11.60	14.62
2024-04-15	Z	ATEN	13.16	13.175	12.851	12.94	-0.16	477,992	4,834	11.44	14.08
2024-04-12	Z	ATEN	13.48	13.56	13.03	13.10	-0.515	465,506	3,243	11.44	14.89
2024-04-11	Z	ATEN	13.25	13.65	13.205	13.62	0.42	496,967	3,796	12.25	15.04
2024-04-10	Z	ATEN	13.53	13.555	13.15	13.19	-0.49	412,136	3,377	11.44	14.88
2024-04-09	Z	ATEN	13.53	13.70	13.53	13.69	0.18	324,866	3,244	11.44	15.65
2024-04-08	Z	ATEN	13.46	13.595	13.43	13.52	0.095	331,583	2,702	11.44	14.89
2024-04-05	Z	ATEN	13.47	13.54	13.36	13.44		328,268	3,321	11.44	14.87
2024-04-04	Z	ATEN	13.52	13.74	13.405	13.45	0.07	466,665	3,528	11.44	14.87
2024-04-03	Z	ATEN	13.39	13.55	13.3401	13.39	-0.02	390,659	4,057	13.12	14.75
2024-04-02	Z	ATEN	13.47	13.535	13.33	13.42	-0.255	539,543	3,447	13.15	15.24
2024-04-01	Z	ATEN	13.73	13.76	13.535	13.68	-0.01	364,787	3,540	12.26	13.95
2024-03-29	Z	ATEN	13.68	13.82	13.61	13.69	0.02	0	0	12.26	14.90
2024-03-28	Z	ATEN	13.68	13.82	13.61	13.69	0.02	473,822	2,619	12.26	14.90
2024-03-27	Z	ATEN	13.63	13.70	13.51	13.68	0.16	354,628	3,151	13.00	15.00
2024-03-26	Z	ATEN	13.78	13.795	13.51	13.52	-0.17	380,788	3,098	13.40	14.90
2024-03-25	Z	ATEN	13.70	13.785	13.63	13.69	0.075	324,896	2,575	12.38	15.41
2024-03-22	Z	ATEN	13.90	13.96	13.62	13.63	-0.17	495,938	3,102	12.22	14.90
2024-03-21	Z	ATEN	13.65	14.03	13.635	13.80	0.225	635,398	3,661	12.37	15.41
2024-03-20	Z	ATEN	13.36	13.64	13.27	13.58	0.30	712,015	4,334	12.42	15.56
2024-03-19	Z	ATEN	13.31	13.43	13.125	13.27	-0.105	643,272	4,317	12.50	14.79
2024-03-18	Z	ATEN	13.73	13.77	13.305	13.38	-0.26	1,008,313	6,379	11.77	14.80
2024-03-15	Z	ATEN	14.17	14.45	13.60	13.64	-0.81	6,618,881	8,375	12.41	15.13
2024-03-14	Z	ATEN	14.60	14.65	14.275	14.50	-0.17	921,210	5,552	12.35	16.04
2024-03-13	Z	ATEN	14.82	14.905	14.645	14.66	-0.19	877,675	6,205	13.61	14.85
2024-03-12	Z	ATEN	14.61	14.925	14.56	14.85	0.18	1,295,615	8,127	14.50	15.00
2024-03-11	Z	ATEN	13.79	14.755	13.61	14.66	1.145	1,589,314	9,997	14.66	16.08
2024-03-08	Z	ATEN	13.47	13.63	13.45	13.52	0.07	411,349	3,421	12.05	14.92
2024-03-07	Z	ATEN	13.66	13.72	13.40	13.45	-0.10	763,415	3,879	11.77	14.65
2024-03-06	Z	ATEN	13.42	13.65	13.36	13.55	0.26	623,395	3,645	12.13	14.95
2024-03-05	Z	ATEN	13.51	13.57	13.134	13.29	-0.305	559,617	4,587	11.92	15.22
2024-03-04	Z	ATEN	13.68	13.78	13.48	13.60	-0.04	481,657	3,901	12.05	14.50
2024-03-01	Z	ATEN	13.29	13.65	13.27	13.64	0.33	572,994	3,712	11.44	15.15
2024-02-29	Z	ATEN	13.32	13.45	13.13	13.31	0.09	712,039	4,346	11.92	14.65
2024-02-28	Z	ATEN	13.27	13.43	13.15	13.22	-0.08	1,503,716	3,345	11.44	14.59
2024-02-27	Z	ATEN	13.52	13.57	13.275	13.30	-0.13	781,811	3,929	11.44	14.64
2024-02-26	Z	ATEN	13.25	13.51	13.21	13.45	0.18	510,687	3,351	11.44	14.70
2024-02-23	Z	ATEN	13.14	13.44	13.13	13.27	0.15	478,702	3,239	11.86	14.63
2024-02-22	Z	ATEN	12.97	13.16	12.94	13.13	0.24	771,992	3,047	11.79	14.38
2024-02-21	Z	ATEN	12.85	12.91	12.75	12.89	-0.011	531,213	3,357	11.44	15.22
2024-02-20	Z	ATEN	12.90	12.99	12.845	12.92	-0.051	434,267	3,383	12.75	15.26
2024-02-19	Z	ATEN	13.01	13.20	12.92	12.99	-0.11	0	0	11.66	15.47
2024-02-16	Z	ATEN	13.01	13.20	12.92	12.99	-0.11	557,263	3,641	11.66	15.47
2024-02-15	Z	ATEN	13.02	13.12	12.88	13.11	0.165	430,239	3,621	12.12	15.41
2024-02-14	Z	ATEN	12.97	13.075	12.82	13.01	0.16	404,822	3,046	11.66	14.58
2024-02-13	Z	ATEN	12.87	13.06	12.78	12.86	-0.33	671,624	4,038	11.66	15.41
2024-02-12	Z	ATEN	13.25	13.31	13.085	13.19	-0.04	444,953	3,701	11.53	15.41
2024-02-09	Z	ATEN	12.75	13.24	12.65	13.24	0.59	703,247	4,665	11.90	14.62
2024-02-08	Z	ATEN	12.96	13.10	12.64	12.65	-0.305	1,461,266	4,101	12.60	14.07
2024-02-07	Z	ATEN	12.80	13.04	12.40	12.96	-0.078	1,103,444	5,231	10.98	13.16
2024-02-06	Z	ATEN	12.88	13.15	12.785	13.04	0.12	1,122,471	5,043	12.10	13.05
2024-02-05	Z	ATEN	13.06	13.09	12.905	12.93	-0.22	728,641	3,808	10.45	14.26