Indicators

Atour Lifestyle Holdings ADR (NQ: ATAT )

17.99 -0.42 (-2.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.18	17.74	17.18	17.36	318,598	+0.24(+1.40%)
Dec 28, 2023	17.11	17.49	17.06	17.12	622,817	+0.12(+0.71%)
Dec 27, 2023	17.02	17.13	16.75	17.00	657,645	-0.09(-0.53%)
Dec 26, 2023	17.19	17.47	17.01	17.09	579,623	-0.05(-0.29%)
Dec 22, 2023	17.19	17.31	16.67	17.14	470,974	-0.18(-1.04%)
Dec 21, 2023	17.29	17.39	16.79	17.32	339,164	+0.38(+2.24%)
Dec 20, 2023	17.32	17.50	16.93	16.94	385,152	-0.42(-2.42%)
Dec 19, 2023	17.29	17.39	17.19	17.36	360,389	+0.25(+1.46%)
Dec 18, 2023	17.17	17.37	17.05	17.11	411,151	+0.00(+0.00%)
Dec 15, 2023	17.09	17.27	16.77	17.11	501,184	+0.13(+0.77%)
Dec 14, 2023	17.15	17.43	16.93	16.98	690,645	-0.08(-0.47%)
Dec 13, 2023	16.56	17.10	16.50	17.06	519,543	+0.35(+2.09%)
Dec 12, 2023	16.58	17.12	16.50	16.71	708,599	+0.01(+0.06%)
Dec 11, 2023	16.88	17.04	16.46	16.70	1,406,647	-0.11(-0.65%)
Dec 08, 2023	16.40	17.02	16.40	16.81	442,934	+0.29(+1.76%)
Dec 07, 2023	16.40	16.62	16.26	16.52	1,637,564	+0.29(+1.79%)
Dec 06, 2023	16.76	16.78	16.00	16.23	3,135,566	+0.34(+2.14%)
Dec 05, 2023	15.81	16.55	15.06	15.89	1,474,008	-0.98(-5.81%)
Dec 04, 2023	18.01	18.01	16.72	16.87	231,730	-1.13(-6.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.