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	ATUS	2.15	2.17	1.835	1.98	-0.07	8,792,924	9,966	1.81	2.21
2024-05-02	Z	ATUS	2.08	2.315	2.01	2.05	0.01	4,269,465	9,503	1.82	2.44
2024-05-01	Z	ATUS	1.95	2.07	1.95	2.03	0.11	2,195,954	5,186	1.86	2.14
2024-04-30	Z	ATUS	2.09	2.09	1.93	1.93	-0.195	1,938,178	3,292	1.90	2.11
2024-04-29	Z	ATUS	2.07	2.22	2.06	2.13	0.09	1,929,023	3,906	1.89	2.34
2024-04-26	Z	ATUS	1.92	2.07	1.88	2.05	0.10	1,429,833	3,294	1.82	2.24
2024-04-25	Z	ATUS	1.89	1.96	1.845	1.95		1,737,890	5,362	1.72	2.16
2024-04-24	Z	ATUS	1.88	1.99	1.845	1.96	0.045	2,328,146	3,775	1.81	2.01
2024-04-23	Z	ATUS	1.90	1.98	1.84	1.91	-0.01	1,241,258	3,238	1.76	2.16
2024-04-22	Z	ATUS	1.98	2.01	1.90	1.92	-0.06	1,027,282	2,949	1.88	1.99
2024-04-19	Z	ATUS	1.90	1.985	1.86	1.97	0.05	3,038,314	3,771	1.82	2.27
2024-04-18	Z	ATUS	1.95	2.00	1.885	1.91	-0.05	1,609,148	3,831	1.86	1.93
2024-04-17	Z	ATUS	2.00	2.04	1.91	1.95	0.0025	1,061,945	2,573	1.97	2.60
2024-04-16	Z	ATUS	2.03	2.055	1.94	1.94	-0.1075	1,730,657	3,352	1.76	2.12
2024-04-15	Z	ATUS	2.20	2.21	2.0093	2.05	-0.13	1,875,278	4,316	2.00	2.24
2024-04-12	Z	ATUS	2.29	2.29	2.155	2.18	-0.115	2,435,130	6,424	2.16	2.19
2024-04-11	Z	ATUS	2.24	2.3275	2.20	2.30	-0.04	1,667,609	3,311	2.25	2.51
2024-04-10	Z	ATUS	2.32	2.35	2.23	2.34	-0.0875	1,828,807	3,401	2.33	2.56
2024-04-09	Z	ATUS	2.44	2.55	2.39	2.43	-0.055	1,697,013	4,623	2.30	2.76
2024-04-08	Z	ATUS	2.43	2.51	2.365	2.49	0.045	1,742,147	3,758	2.28	2.71
2024-04-05	Z	ATUS	2.38	2.45	2.14	2.44	-0.125	8,497,753	12,591	2.33	2.54
2024-04-04	Z	ATUS	2.62	2.72	2.53	2.57	-0.03	2,059,530	3,535	2.50	2.82
2024-04-03	Z	ATUS	2.51	2.62	2.4842	2.60	0.105	1,027,486	3,146	2.19	2.63
2024-04-02	Z	ATUS	2.52	2.585	2.37	2.50	-0.085	2,513,580	4,540	2.25	2.74
2024-04-01	Z	ATUS	2.59	2.62	2.52	2.59	-0.015	1,194,581	3,402	2.36	2.78
2024-03-29	Z	ATUS	2.61	2.665	2.58	2.61		0	0	2.28	2.78
2024-03-28	Z	ATUS	2.61	2.665	2.58	2.61		930,373	2,997	2.28	2.78
2024-03-27	Z	ATUS	2.52	2.66	2.45	2.62	0.135	2,326,195	3,609	2.26	2.62
2024-03-26	Z	ATUS	2.50	2.55	2.4699	2.49	-0.01	1,998,483	4,577	2.25	2.68
2024-03-25	Z	ATUS	2.52	2.5701	2.46	2.51		1,679,342	3,399	2.26	2.72
2024-03-22	Z	ATUS	2.60	2.6298	2.50	2.52	-0.07	2,690,169	9,086	2.29	2.85
2024-03-21	Z	ATUS	2.77	2.839	2.59	2.60	-0.145	2,526,325	5,040	2.56	2.65
2024-03-20	Z	ATUS	2.59	2.76	2.57	2.75	0.14	2,607,670	4,185	2.47	2.73
2024-03-19	Z	ATUS	2.65	2.72	2.56	2.61	0.035	2,000,704	4,726	2.55	2.93
2024-03-18	Z	ATUS	2.69	2.69	2.52	2.58	-0.085	5,120,248	4,793	2.39	2.91
2024-03-15	Z	ATUS	2.61	2.71	2.60	2.67	0.075	2,014,566	4,486	2.38	2.98
2024-03-14	Z	ATUS	2.73	2.755	2.60	2.62	-0.17	2,126,904	6,233	2.38	3.07
2024-03-13	Z	ATUS	2.66	2.85	2.6442	2.79	0.125	2,124,091	5,171	2.60	3.09
2024-03-12	Z	ATUS	2.63	2.69	2.58	2.66	0.035	1,168,655	4,171	2.50	3.09
2024-03-11	Z	ATUS	2.72	2.85	2.63	2.63	-0.115	1,301,537	3,879	2.60	3.09
2024-03-08	Z	ATUS	2.63	2.80	2.63	2.75	0.145	2,035,414	5,271	2.55	3.02
2024-03-07	Z	ATUS	2.57	2.66	2.54	2.60	0.05	1,794,297	4,406	2.29	3.01
2024-03-06	Z	ATUS	2.53	2.615	2.44	2.55	0.04	3,392,110	6,689	2.22	2.68
2024-03-05	Z	ATUS	2.76	2.77	2.475	2.51	-0.32	4,020,323	8,391	2.25	2.70
2024-03-04	Z	ATUS	3.00	3.08	2.80	2.82	-0.17	7,145,956	10,518	2.59	3.11
2024-03-01	Z	ATUS	2.955	3.05	2.825	2.98	0.01	4,364,221	10,387	2.88	3.31
2024-02-29	Z	ATUS	3.03	3.18	2.94	2.97		5,029,738	9,149	2.61	3.20
2024-02-28	Z	ATUS	2.87	3.02	2.85	2.99	0.03	13,678,540	15,734	2.85	3.04
2024-02-27	Z	ATUS	2.45	2.995	2.31	2.96	0.47	21,652,428	29,080	2.80	3.20
2024-02-26	Z	ATUS	1.83	2.99	1.78	2.49	0.655	42,123,300	52,457	2.40	2.66
2024-02-23	Z	ATUS	1.87	1.91	1.81	1.83	-0.03	3,612,628	4,821	1.81	2.22
2024-02-22	Z	ATUS	1.90	1.925	1.815	1.87	-0.05	4,824,302	5,635	1.70	2.20
2024-02-21	Z	ATUS	2.00	2.03	1.89	1.92	-0.09	2,449,334	6,313	1.81	2.13
2024-02-20	Z	ATUS	2.03	2.05	1.9219	2.01	0.01	3,291,974	7,015	2.01	2.25
2024-02-19	Z	ATUS	2.10	2.11	1.97	2.00	-0.17	0	0	2.00	2.19
2024-02-16	Z	ATUS	2.10	2.11	1.97	2.00	-0.17	4,765,682	7,953	2.00	2.19
2024-02-15	Z	ATUS	2.22	2.38	2.04	2.18	0.02	7,283,811	12,721	2.17	2.23
2024-02-14	Z	ATUS	2.07	2.19	2.02	2.16	0.11	7,254,073	11,938	2.18	2.63
2024-02-13	Z	ATUS	2.095	2.125	2.015	2.04	-0.175	3,965,324	8,994	1.98	2.38
2024-02-12	Z	ATUS	2.04	2.24	2.04	2.21	0.1775	3,700,902	6,914	2.03	2.29
2024-02-09	Z	ATUS	2.05	2.12	2.00	2.04	0.03	2,979,590	6,583	1.87	2.22
2024-02-08	Z	ATUS	2.03	2.05	1.95	2.02	-0.03	3,555,089	8,421	1.98	2.20
2024-02-07	Z	ATUS	2.08	2.11	2.00	2.05	-0.0425	4,217,809	9,370	1.87	2.24