Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altice N.V. (OP: ALLVF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2018 9.550 9.550 9.550 0 -0.07(-0.73%)
Feb 20, 2018 9.620 9.620 9.620 0 -0.68(-6.60%)
Feb 07, 2018 10.30 10.30 10.30 0 +0.16(+1.58%)
Feb 06, 2018 10.14 10.14 10.14 10.14 3,515 -0.90(-8.15%)
Feb 01, 2018 11.04 11.04 11.04 0 +0.34(+3.18%)
Jan 30, 2018 10.70 10.70 10.70 0 -0.65(-5.73%)
Jan 29, 2018 11.35 11.35 11.35 11.35 401 -0.19(-1.67%)
Jan 26, 2018 11.36 11.54 11.36 11.54 1,980 +0.28(+2.51%)
Jan 25, 2018 11.30 11.30 11.26 11.26 2,500 -0.24(-2.09%)
Jan 24, 2018 11.73 11.74 11.50 11.50 2,950 -0.43(-3.60%)
Jan 23, 2018 11.48 11.93 11.47 11.93 49,292 +0.58(+5.11%)
Jan 22, 2018 11.15 11.35 11.15 11.35 15,300 +0.37(+3.35%)
Jan 19, 2018 11.20 11.20 10.98 10.98 1,750 -0.02(-0.16%)
Jan 18, 2018 10.87 11.00 10.87 11.00 59,300 +0.40(+3.77%)
Jan 17, 2018 10.45 10.60 10.45 10.60 27,290 -0.36(-3.28%)
Jan 16, 2018 10.91 10.96 10.91 10.96 13,204 -0.29(-2.58%)
Jan 12, 2018 11.25 11.25 11.25 0 +0.25(+2.27%)
Jan 11, 2018 10.85 11.00 10.85 11.00 7,198 -1.50(-12.00%)
Jan 09, 2018 12.50 12.50 12.50 10,700 +0.62(+5.22%)
Jan 05, 2018 11.88 11.88 11.88 0 +0.36(+3.13%)
Jan 04, 2018 11.52 11.52 11.52 11.52 500 -0.02(-0.17%)
Jan 03, 2018 11.54 11.54 11.54 11.54 5,020 +0.98(+9.28%)
Jan 02, 2018 10.56 10.56 10.56 10.56 155 +0.09(+0.82%)
Dec 29, 2017 10.47 10.47 10.47 0 -0.10(-0.91%)
Dec 28, 2017 10.57 10.57 10.57 10.57 11,000 +0.38(+3.73%)
Dec 27, 2017 10.24 10.24 10.19 10.19 5,005 -0.11(-1.07%)
Dec 22, 2017 10.30 10.30 10.30 0 +0.10(+0.98%)
Dec 20, 2017 10.20 10.20 10.20 10,679 +0.51(+5.26%)
Dec 18, 2017 9.690 9.690 9.690 826 +0.17(+1.80%)
Dec 15, 2017 9.500 9.519 9.500 9.519 4,733 +0.04(+0.41%)
Dec 14, 2017 9.750 9.750 9.480 9.480 319 -0.26(-2.69%)
Dec 13, 2017 9.710 9.742 9.710 9.742 21,878 -0.26(-2.63%)
Dec 12, 2017 10.54 10.54 10.01 10.01 7,900 +0.62(+6.58%)
Dec 11, 2017 9.585 9.600 9.388 9.388 16,300 +0.76(+8.79%)
Dec 08, 2017 8.630 8.630 8.630 8.630 45,001 -0.27(-3.04%)
Dec 07, 2017 8.940 8.940 8.900 8.900 51,536 +0.00(+0.00%)
Dec 06, 2017 8.940 14,956 +0.00(+0.00%)
Dec 05, 2017 9.070 9.210 8.900 8.990 72,410 +0.74(+8.97%)
Dec 04, 2017 7.950 7.950 8.250 7,540 +0.30(+3.77%)
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.