Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ATEAY
ATEA ASA UNSP/ADR
stock OTC ADR

EOD
Jul 27, 2026
8.43USD+0.083%(+0.01)3,975
Pre-market
0.00USD-100.000%(-8.42)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-27		8.85508.85508.43008.4300+0.083%3,9750.000%
2026-07-21		8.42308.42308.42308.4230+3.859%14,000+0.083%
2026-07-20		8.52508.52508.11008.1100+0.123%3,875+3.946%
2026-07-17		8.10008.10008.10008.1000-8.938%1,500+4.074%
2026-07-01		8.89508.89508.89508.8950-4.560%125-5.228%
2026-06-29		9.32009.32009.32009.3200+7.746%430-9.549%
2026-06-12		8.75008.75008.42008.6500-0.115%1,525-2.543%
2026-06-11		8.66008.66008.66008.6600-6.378%125-2.656%
2026-06-08		9.25009.25009.25009.2500-0.431%394-8.865%
2026-06-05		9.02009.29009.02009.2900+0.978%2,190-9.257%
2026-06-04		9.20009.20009.20009.2000+0.054%150-8.370%
2026-06-03		9.19509.19509.19509.1950-0.163%150-8.320%
2026-06-01		9.21009.21009.21009.2100+1.937%175-8.469%
2026-05-29		9.03509.03509.03509.0350+1.649%100-6.696%
2026-05-21		8.65008.88848.65008.8884+1.235%500-5.157%
2026-05-20		8.78008.78008.78008.7800-5.286%3,576-3.986%
2026-05-06		9.27009.27009.27009.2700+6.307%328-9.061%
2026-05-05		8.72008.72008.72008.72000.000%1,050-3.326%
2026-04-30		8.72008.72008.72008.7200+8.593%140-3.326%
2026-04-21		8.03008.03008.03008.0300+0.250%443+4.981%
2026-04-20		8.01008.01008.01008.0100+3.355%475+5.243%
2026-04-16		7.61007.75007.61007.7500+1.043%15,470+8.774%
2026-04-15		7.67007.67007.67007.6700+8.028%180+9.909%
2026-03-30		7.10007.10007.10007.1000-1.389%150+18.732%
2026-03-09		7.30007.30007.20007.2000-4.509%2,585+17.083%
2026-02-26		7.54007.54007.54007.5400+0.668%110+11.804%
2026-02-25		7.49007.49007.49007.4900-1.706%1,275+12.550%
2026-02-23		7.62007.62007.62007.6200-1.039%375+10.630%
2026-02-20		7.70007.70007.70007.7000+3.356%715+9.481%
2026-02-17		7.45007.45007.45007.4500-0.667%20,925+13.154%
2026-02-11		7.50007.50007.50007.5000-3.101%995+12.400%
2026-02-10		7.74007.74007.74007.7400-5.954%5,839+8.915%
2026-02-03		7.80008.23007.80008.2300+1.355%560+2.430%
2026-01-29		8.15008.15008.12008.1200-3.103%825+3.818%
2026-01-27		8.37008.38008.37008.3800+1.946%825+0.597%
2026-01-26		8.22008.24508.22008.2200+3.072%899+2.555%
2026-01-21		7.97507.97507.97507.9750+2.903%200+5.705%
2026-01-20		7.98507.98507.75007.7500-4.850%3,375+8.774%
2026-01-16		8.17508.17508.14508.1450+0.246%225+3.499%
2026-01-14		8.15508.15507.71008.1250+0.433%2,102+3.754%
2026-01-13		8.09008.09008.09008.0900+0.062%4,750+4.203%
2026-01-12		8.08508.08508.08508.0850+5.000%475+4.267%
2026-01-05		7.70007.70007.70007.7000-5.545%1,525+9.481%
2025-12-31		8.15208.15208.15208.1520-0.827%100+3.410%
2025-12-09		8.12008.22008.12008.2200+8.158%200+2.555%
2025-12-04		7.60007.60007.60007.6000+4.539%250+10.921%
2025-11-26		7.27007.27007.27007.2700-0.683%152+15.956%
2025-11-11		7.32007.32007.32007.3200-7.107%100+15.164%
2025-10-28		7.88007.88007.88007.8800+10.210%630+6.980%
2025-10-15		7.15007.15007.15007.1500-6.168%175+17.902%
2025-10-07		7.62007.62007.62007.6200+4.384%100+10.630%
2025-10-03		7.30007.30007.30007.3000-0.545%1,105+15.479%
2025-10-01		7.34007.34007.34007.3400-1.078%680+14.850%
2025-09-17		7.42007.42007.42007.4200+4.507%985+13.612%
2025-09-11		7.10007.10007.10007.1000-2.740%125+18.732%
2025-09-10		7.30007.30007.30007.3000+3.546%1,425+15.479%
2025-09-05		7.05007.05007.05007.05000.000%725+19.574%
2025-09-04		7.05007.05007.05007.0500-0.142%475+19.574%
2025-09-03		7.06007.06007.06007.0600+5.373%135+19.405%
2025-09-02		6.70006.70006.70006.7000-4.286%920+25.821%
2025-08-29		7.44007.44007.00007.0000-2.098%1,042+20.429%
2025-08-26		7.15007.15007.15007.1500-2.055%900+17.902%
2025-08-25		7.30007.30007.30007.30000.000%3,300+15.479%
2025-08-22		7.30007.30007.30007.3000+3.253%875+15.479%
2025-08-15		7.07007.07007.07007.0700-4.588%900+19.236%
2025-08-13		7.41007.41007.41007.4100+5.857%4,180+13.765%
2025-08-07		7.00007.00007.00007.0000-6.040%3,895+20.429%
2025-08-06		7.45007.45007.45007.4500+7.659%500+13.154%
2025-08-05		6.92006.92006.92006.9200+1.022%825+21.821%
2025-08-04		6.85006.85006.85006.8500-11.039%1,550+23.066%
2025-07-11		7.70007.70007.70007.7000-1.911%1,025+9.481%
2025-06-27		7.85007.85007.85007.8500-3.206%225+7.389%
2025-06-16		8.11008.11008.11008.1100+1.122%100+3.946%
2025-06-11		8.02008.02008.02008.0200+9.863%20,000+5.112%
2025-05-28		7.30007.30007.30007.3000+2.384%225+15.479%
2025-05-07		7.13007.13007.13007.1300+3.035%220+18.233%
2025-05-02		6.92406.92406.92006.9200+2.519%1,450+21.821%
2025-04-28		6.75006.75006.75006.7500+5.634%224+24.889%
2025-04-22		6.39006.39006.39006.3900+1.752%400+31.925%
2025-04-14		6.28006.28006.28006.2800+3.802%225+34.236%
2025-04-11		6.05006.05006.05006.0500+1.766%225+39.339%
2025-04-07		5.55005.94505.55005.9450-4.113%3,380+41.800%
2025-03-24		6.20006.20006.20006.2000-1.587%200+35.968%
2025-03-18		6.11006.30006.11006.3000-0.474%1,100+33.810%
2025-03-17		6.33006.33006.33006.3300+3.601%100+33.175%
2025-03-10		6.11006.11006.11006.1100-0.650%175+37.971%
2025-03-05		6.15006.15006.15006.1500-0.646%100+37.073%
2025-02-21		6.19006.19006.19006.1900+1.475%175+36.187%
2025-02-18		6.10006.10006.10006.1000+2.521%425+38.197%
2025-02-14		5.95005.95005.95005.9500+4.754%100+41.681%
2025-02-12		5.68005.68005.68005.6800-6.885%225+48.415%
2025-01-22		6.10006.10006.10006.10000.000%175+38.197%
2025-01-21		6.10006.10006.10006.1000+3.741%225+38.197%
2025-01-17		5.88005.88005.88005.8800-2.163%515+43.367%
2025-01-16		6.01006.01006.01006.0100-0.825%440+40.266%
2025-01-14		6.06006.06006.06006.0600-5.053%1,000+39.109%
2025-01-10		6.38256.38256.38256.3825+2.120%1,000+32.080%
2025-01-07		6.25006.25006.25006.25000.000%5,175+34.880%
2025-01-03		6.25006.25006.25006.2500+0.806%625+34.880%
2025-01-02		6.18406.20006.18406.2000-1.274%1,050+35.968%
2024-12-31		6.28006.28006.28006.28000.000%475+34.236%
2024-12-30		6.28006.28006.28006.2800+2.614%875+34.236%
2024-12-18		6.12006.12006.12006.1200-2.857%200+37.745%
2024-12-10		6.30006.30006.30006.30000.000%525+33.810%
2024-12-04		5.88006.42005.88006.3000-0.787%5,435+33.810%
2024-12-03		6.35006.35006.35006.3500-2.308%1,300+32.756%
2024-11-18		6.50006.50006.50006.5000+6.209%1,300+29.692%
2024-11-13		6.12006.12006.12006.1200-2.080%1,250+37.745%
2024-11-01		6.25006.25006.25006.2500-5.303%125+34.880%
2024-10-30		6.60006.60006.60006.6000+1.072%600+27.727%
2024-10-28		6.53006.53006.53006.5300+3.160%175+29.096%
2024-10-22		6.33006.33006.33006.3300-1.094%100+33.175%
2024-10-18		6.40006.40006.40006.4000-0.775%375+31.719%
2024-10-17		6.45006.45006.45006.4500-1.527%1,000+30.698%
2024-10-16		6.55006.55006.55006.5500+0.769%150+28.702%
2024-10-15		6.50006.50006.50006.5000-3.324%175+29.692%
2024-10-14		6.40006.72356.40006.7235+2.649%625+25.381%
2024-10-11		6.55006.55006.55006.5500-0.758%625+28.702%
2024-09-27		6.60006.60006.60006.6000-3.650%1,427+27.727%
2024-09-26		6.85006.85006.85006.85000.000%150+23.066%
2024-09-24		6.85006.85006.85006.85000.000%150+23.066%
2024-09-19		6.85006.85006.85006.8500+5.385%1,000+23.066%
2024-09-17		6.50006.50006.50006.50000.000%200+29.692%
2024-09-11		6.50006.50006.50006.5000-2.840%125+29.692%
2024-08-29		6.69006.69006.69006.6900+3.721%740+26.009%
2024-07-15		6.50006.50006.45006.4500-14.000%1,325+30.698%
2024-07-11		7.50007.50007.50007.5000+0.671%148+12.400%
2024-06-18		7.45007.45007.45007.4500-3.622%3,680+13.154%
2024-06-17		7.73007.73007.73007.7300+2.656%100+9.056%
2024-06-06		7.53007.53007.53007.5300+9.130%100+11.952%
2024-05-17		6.90006.90006.90006.9000+11.470%185+22.174%
2024-05-14		6.19006.19006.19006.1900+3.167%160+36.187%
2024-03-22		6.00006.00006.00006.0000-0.826%73,260+40.500%
2024-03-15		6.05006.05006.05006.0500-3.200%500+39.339%
2024-03-11		6.25006.25006.25006.2500+4.167%640+34.880%
2024-01-04		6.00006.00006.00006.0000+18.812%250+40.500%
2023-12-05		5.05005.05005.05005.0500-14.696%810+66.931%
2023-11-29		5.92005.92005.92005.9200+7.246%240+42.399%
2023-11-09		5.50005.52005.50005.5200+3.178%5,380+52.717%
2023-11-01		5.30005.70005.30005.3500+1.905%11,708+57.570%
2023-10-27		5.25005.25005.25005.2500+8.921%53,170+60.571%
2023-10-26		4.82004.82004.82004.8200-8.190%70,260+74.896%
2023-10-24		5.25005.25005.25005.2500-21.525%2,700+60.571%
2023-09-18		6.69006.69006.69006.6900+4.859%100+26.009%
2023-09-13		6.38006.38006.38006.3800-7.803%110+32.132%
2023-08-14		6.92006.92006.92006.9200-0.432%100+21.821%
2023-08-09		6.95006.95006.95006.9500-7.580%400+21.295%
2023-06-27		7.52007.54007.52007.5200-4.204%300+12.101%
2023-06-22		7.85007.85007.85007.8500+6.081%1,670+7.389%
2023-06-21		7.40007.40007.40007.4000+0.680%7,300+13.919%
2023-06-01		7.35007.35007.35007.35000.000%100+14.694%
2023-05-24		7.35007.35007.35007.3500+5.000%545+14.694%
2023-04-06		7.00007.00007.00007.0000+12.540%5,920+20.429%
2023-03-31		6.22006.22006.22006.2200+3.667%40,120+35.531%
2023-02-24		6.00006.00005.80006.0000-18.919%300+40.500%
2023-02-21		7.40007.40007.40007.4000+25.424%260+13.919%
2022-11-15		5.90005.90005.90005.9000+37.209%545+42.881%
2022-08-31		4.30004.30004.30004.3000-15.354%1,000+96.047%
2022-07-18		5.08005.08005.08005.0800-17.666%100+65.945%
2022-04-20		6.17006.17006.17006.1700-38.300%100+36.629%
2022-03-01		10.000010.000010.000010.00000.000%184-15.700%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC