FinData: Historical Data for NYSE, ATUS

Sunday, 05 May 2024

Altice Usa Inc. Class A

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.530	5.630	5.300	5.400	3,573,500
13/10/22	5.220	5.460	5.060	5.440	7,599,700
12/10/22	5.210	5.255	4.990	5.250	4,076,800
11/10/22	5.350	5.480	5.090	5.210	6,607,100
10/10/22	5.450	5.625	5.205	5.420	9,747,000
07/10/22	5.700	5.760	5.385	5.430	6,100,100
06/10/22	6.230	6.270	5.620	5.750	5,367,900
05/10/22	6.200	6.390	5.960	6.310	7,949,700
04/10/22	6.080	6.420	6.080	6.380	5,846,900
03/10/22	5.950	6.080	5.630	5.930	5,063,200
30/09/22	5.650	5.900	5.580	5.830	6,373,700
29/09/22	6.200	6.250	5.520	5.700	9,657,100
28/09/22	6.400	6.550	6.170	6.420	10,572,000
26/09/22	6.730	6.840	6.380	6.510	7,564,300
23/09/22	7.080	7.130	6.745	6.780	5,639,100
22/09/22	7.490	7.580	6.985	7.160	7,048,500
21/09/22	7.950	8.000	7.480	7.490	8,371,600
20/09/22	8.020	8.230	7.880	7.940	5,258,900
19/09/22	8.410	8.500	8.060	8.180	6,015,100
16/09/22	8.820	8.910	8.440	8.560	8,222,100
15/09/22	8.860	9.290	8.670	9.100	3,821,300
14/09/22	9.590	9.630	8.800	8.880	10,329,500
13/09/22	10.050	10.260	9.590	9.650	4,491,900
12/09/22	10.70	11.01	10.42	10.49	3,646,900
09/09/22	10.06	10.67	10.05	10.63	4,712,300
08/09/22	9.780	10.190	9.590	9.950	3,546,000
07/09/22	9.680	10.050	9.670	9.990	2,523,600
06/09/22	9.880	9.915	9.440	9.690	4,089,900
02/09/22	10.240	10.315	9.820	9.860	2,410,200
01/09/22	9.92	10.27	9.87	10.20	2,129,300
31/08/22	9.720	10.130	9.634	10.000	2,549,300
30/08/22	10.220	10.360	9.585	9.690	4,178,500
29/08/22	10.00	10.24	9.91	10.10	3,387,300
26/08/22	10.42	10.68	10.07	10.13	2,815,500
25/08/22	9.95	10.46	9.95	10.43	2,653,700
24/08/22	9.96	10.40	9.85	10.01	2,434,600
23/08/22	9.970	10.350	9.740	9.920	3,008,200
22/08/22	10.480	10.540	9.810	9.900	3,526,900
19/08/22	10.44	10.67	10.13	10.65	2,167,900
18/08/22	10.74	10.75	10.41	10.65	2,402,100
17/08/22	11.28	11.28	10.77	10.85	2,590,400
16/08/22	11.32	11.69	11.00	11.52	1,976,300
15/08/22	11.73	11.75	11.15	11.27	2,470,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%