Altice USA Inc (ATUS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.385 | -18.4210526316 | 2.09 | 2.09 | 1.7 | 4438988 | 1.84609247 | CS |
| 4 | -0.465 | -21.4285714286 | 2.17 | 2.2 | 1.7 | 4176879 | 1.95390244 | CS |
| 12 | -0.365 | -17.6328502415 | 2.07 | 2.79 | 1.7 | 3030468 | 2.10972418 | CS |
| 26 | -0.505 | -22.850678733 | 2.21 | 3.18 | 1.7 | 3500484 | 2.32596572 | CS |
| 52 | -1.625 | -48.7987987988 | 3.33 | 3.82 | 1.7 | 3728032 | 2.58621144 | CS |
| 156 | -32.095 | -94.9556213018 | 33.8 | 35.2389 | 1.7 | 4848862 | 8.85835226 | CS |
| 260 | -23.865 | -93.3320297223 | 25.57 | 38.3 | 1.7 | 5094743 | 17.4305756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 1.78 | -0.04 | -2.20 | 1.815 | 1.85 | 1.78 | 1904324 |
| 1721342400 | 1.82 | -0.01 | -0.55 | 1.86 | 1.91 | 1.82 | 2512460 |
| 1721256000 | 1.83 | -0.03 | -1.61 | 1.935 | 1.94 | 1.81 | 4805071 |
| 1721169600 | 1.86 | -0.03 | -1.59 | 1.9 | 1.94 | 1.79 | 10029097 |
| 1721083200 | 1.89 | -0.15 | -7.35 | 2.09 | 2.09 | 1.885 | 2943987 |
| 1720824000 | 2.04 | 0.15 | 7.94 | 1.92 | 2.07 | 1.91 | 21561249 |
| 1720737600 | 1.89 | 0.02 | 1.07 | 1.905 | 1.945 | 1.82 | 4498672 |
| 1720651200 | 1.87 | -0.03 | -1.58 | 1.94 | 1.94 | 1.84 | 7126432 |
| 1720564800 | 1.9 | -0.04 | -2.06 | 1.92 | 1.95 | 1.885 | 2107892 |
| 1720478400 | 1.94 | -0.08 | -3.96 | 2.05 | 2.06 | 1.94 | 3098161 |
| 1720219200 | 2.02 | -0.04 | -1.94 | 2.09 | 2.09 | 2.02 | 818511 |
| 1720040640 | 2.06 | 0.04 | 1.98 | 2.02 | 2.085 | 2 | 1082730 |
| 1719960000 | 2.02 | -0.02 | -0.98 | 2 | 2.035 | 1.9 | 3877006 |
| 1719873600 | 2.04 | 0 | 0.00 | 1.97 | 2.075 | 1.97 | 2805699 |
| 1719614400 | 2.04 | -0.02 | -0.97 | 2.06 | 2.1 | 2.0099999 | 1260466 |
| 1719528000 | 2.06 | -0.01 | -0.48 | 2.08 | 2.08 | 2.0099999 | 1064070 |
| 1719441600 | 2.07 | 0.05 | 2.48 | 2 | 2.08 | 1.97 | 2185157 |
| 1719355200 | 2.02 | -0.02 | -0.98 | 2.05 | 2.05 | 1.99 | 2618108 |
| 1719268800 | 2.04 | -0.14 | -6.42 | 2.17 | 2.2 | 2.0299999 | 3061611 |
| 1719009600 | 2.18 | 0.11 | 5.31 | 2.04 | 2.2 | 2.0299999 | 2779065 |
| 1718923200 | 2.07 | 0.01 | 0.49 | 2.05 | 2.09 | 2.0265 | 1103846 |
| 1718750400 | 2.06 | -0.09 | -4.19 | 2.12 | 2.1527 | 2.015 | 1084958 |
| 1718664000 | 2.15 | 0.05 | 2.38 | 2.09 | 2.16 | 2.035 | 1247193 |
| 1718404800 | 2.1 | -0.13 | -5.83 | 2.22 | 2.24 | 2.1 | 905948 |
| 1718318400 | 2.23 | -0.14 | -5.91 | 2.38 | 2.38 | 2.22 | 2642919 |
| 1718232000 | 2.37 | -0.08 | -3.27 | 2.48 | 2.505 | 2.37 | 899482 |
| 1718145600 | 2.45 | -0.02 | -0.81 | 2.44 | 2.475 | 2.39 | 646259 |
| 1718059200 | 2.47 | 0.01 | 0.41 | 2.43 | 2.505 | 2.38 | 941557 |
| 1717800000 | 2.46 | -0.13 | -5.02 | 2.5261999 | 2.565 | 2.45 | 1339687 |
| 1717713600 | 2.59 | 0.01 | 0.39 | 2.56 | 2.69 | 2.515 | 3125254 |
| 1717627200 | 2.58 | 0.03 | 1.18 | 2.58 | 2.59 | 2.5 | 625855 |
| 1717540800 | 2.55 | -0.1 | -3.77 | 2.59 | 2.61 | 2.5299999 | 1039793 |
| 1717454400 | 2.65 | 0.17 | 6.85 | 2.63 | 2.75 | 2.6 | 3119501 |
| 1717195200 | 2.48 | -0.13 | -4.98 | 2.58 | 2.69 | 2.48 | 5931358 |
| 1717108800 | 2.61 | 0 | 0.00 | 2.57 | 2.79 | 2.56 | 7159274 |
| 1717022400 | 2.61 | 0.18 | 7.41 | 2.4 | 2.62 | 2.35 | 2360284 |
| 1716936000 | 2.43 | 0.1 | 4.29 | 2.36 | 2.45 | 2.36 | 968441 |
| 1716590400 | 2.33 | 0.07 | 3.10 | 2.2599999 | 2.36 | 2.24 | 1717082 |
| 1716504000 | 2.2599999 | -0.04 | -1.74 | 2.31 | 2.325 | 2.2 | 1482261 |
| 1716417600 | 2.3 | -0.01 | -0.43 | 2.31 | 2.3485999 | 2.22 | 1725086 |
| 1716331200 | 2.31 | -0.01 | -0.43 | 2.32 | 2.33 | 2.225 | 1471375 |
| 1716244800 | 2.32 | 0.06 | 2.65 | 2.25 | 2.33 | 2.215 | 1384293 |
| 1715985600 | 2.2599999 | 0.16 | 7.62 | 2.12 | 2.35 | 2.0682999 | 4656755 |
| 1715899200 | 2.1 | 0.07 | 3.45 | 2.04 | 2.1 | 1.975 | 2689716 |
| 1715812800 | 2.0299999 | -0.15 | -6.88 | 2.2 | 2.2179 | 2.0299999 | 1177291 |
| 1715726400 | 2.18 | 0.08 | 3.81 | 2.1 | 2.21 | 2.1 | 3698993 |
| 1715640000 | 2.1 | -0.06 | -2.78 | 2.17 | 2.18 | 2.1 | 854040 |
| 1715380800 | 2.16 | 0.06 | 2.86 | 2.12 | 2.19 | 2.06 | 2759071 |
| 1715294400 | 2.1 | 0.06 | 2.94 | 2.06 | 2.1549999 | 2.0305 | 2567383 |
| 1715208000 | 2.04 | 0.04 | 2.00 | 1.98 | 2.05 | 1.92 | 3078590 |
| 1715121600 | 2 | 0.05 | 2.56 | 1.98 | 2.0593 | 1.95 | 4063421 |
| 1715035200 | 1.95 | -0.03 | -1.52 | 2.0099999 | 2.0599 | 1.9 | 3010547 |
| 1714776000 | 1.98 | -0.07 | -3.41 | 2.14 | 2.17 | 1.835 | 8788809 |
| 1714689600 | 2.05 | 0.02 | 0.99 | 2.08 | 2.315 | 2.0099999 | 4267465 |
| 1714603200 | 2.0299999 | 0.1 | 5.18 | 1.95 | 2.07 | 1.95 | 2195951 |
| 1714516800 | 1.93 | -0.2 | -9.39 | 2.09 | 2.09 | 1.93 | 1938178 |
| 1714430400 | 2.13 | 0.08 | 3.90 | 2.07 | 2.22 | 2.06 | 1929013 |
| 1714171200 | 2.05 | 0.1 | 5.13 | 1.92 | 2.07 | 1.88 | 1424833 |
| 1714084800 | 1.95 | -0.01 | -0.51 | 1.91 | 1.96 | 1.845 | 1729088 |
| 1713998400 | 1.96 | 0.05 | 2.62 | 1.88 | 1.99 | 1.845 | 2328147 |
| 1713912000 | 1.91 | -0.01 | -0.52 | 1.92 | 1.98 | 1.84 | 1241250 |
| 1713825600 | 1.92 | -0.05 | -2.54 | 1.98 | 2.0099999 | 1.9 | 1027282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
