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 (%)
Nov 30, 2016 17.36 17.45 17.36 17.40 1,810 +0.40(+2.35%)
Nov 29, 2016 17.00 17.00 17.00 17.00 100 -0.05(-0.29%)
Nov 18, 2016 17.05 17.05 17.05 0 -1.64(-8.80%)
Nov 01, 2016 18.70 18.70 18.70 0 -0.11(-0.56%)
Oct 26, 2016 18.80 18.80 18.80 0 +0.40(+2.17%)
Oct 25, 2016 18.40 18.40 18.40 18.40 600 -0.15(-0.81%)
Oct 19, 2016 18.55 18.55 18.55 70 +0.30(+1.64%)
Oct 14, 2016 18.25 18.25 18.25 0 -0.15(-0.82%)
Oct 12, 2016 18.40 18.40 18.40 0 +0.01(+0.05%)
Oct 06, 2016 18.39 18.39 18.39 0 -0.17(-0.92%)
Oct 05, 2016 18.22 18.56 18.22 18.56 34,768 +0.53(+2.93%)
Oct 04, 2016 18.03 18.03 18.03 18.03 5,224 +0.12(+0.68%)
Oct 03, 2016 17.91 17.91 17.91 17.91 10,000 +0.11(+0.62%)
Sep 30, 2016 17.80 17.80 17.80 17.80 12,852 +1.00(+5.95%)
Sep 29, 2016 16.80 16.80 16.80 16.80 18,700 +0.00(+0.00%)
Sep 28, 2016 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Sep 27, 2016 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Sep 15, 2016 16.80 16.80 16.80 0 -0.77(-4.38%)
Sep 08, 2016 17.57 17.57 17.57 0 +0.39(+2.27%)
Sep 07, 2016 17.18 17.18 17.18 17.18 100 +0.22(+1.30%)
Sep 02, 2016 16.96 16.96 16.96 0 +0.51(+3.10%)
Aug 31, 2016 16.45 16.45 16.45 0 +0.69(+4.38%)
Aug 17, 2016 15.76 15.76 15.76 0 -0.40(-2.48%)
Aug 15, 2016 16.16 16.16 16.16 0 -0.25(-1.52%)
Aug 11, 2016 16.41 16.41 16.41 0 -0.26(-1.56%)
Aug 10, 2016 16.90 16.90 16.67 16.67 650 -0.17(-1.01%)
Aug 09, 2016 16.59 16.84 16.40 16.84 3,043 +2.06(+13.94%)
Aug 05, 2016 14.78 14.78 14.78 0 +0.27(+1.86%)
Jul 29, 2016 14.51 14.51 14.51 0 +0.05(+0.35%)
Jul 27, 2016 14.46 14.46 14.46 1,024 -0.12(-0.82%)
Jul 25, 2016 14.58 14.58 14.58 0 +0.23(+1.60%)
Jul 21, 2016 14.35 14.35 14.35 15 -0.18(-1.24%)
Jul 20, 2016 14.53 14.53 14.53 14.53 1,239 +0.27(+1.89%)
Jul 18, 2016 14.26 14.26 14.26 0 -0.10(-0.70%)
Jul 14, 2016 14.36 14.36 14.36 0 -0.59(-3.95%)
Jul 05, 2016 15.09 15.09 14.95 14.95 200 +0.28(+1.91%)
Jun 28, 2016 14.67 14.67 14.67 0 -0.03(-0.20%)
Jun 27, 2016 14.70 14.70 14.70 14.70 294 -0.80(-5.16%)
Jun 24, 2016 16.17 17.23 15.50 8,455 -1.73(-10.04%)
Jun 23, 2016 17.23 17.23 17.23 17.23 324 +0.98(+6.03%)
Jun 22, 2016 16.30 16.30 16.25 16.25 1,500 +0.04(+0.25%)
Jun 21, 2016 16.02 16.21 16.02 16.21 975 -0.59(-3.51%)
May 24, 2016 16.80 16.80 16.80 0 +0.03(+0.18%)
May 17, 2016 16.77 16.77 16.77 0 +1.27(+8.19%)
Apr 05, 2016 15.50 15.50 15.50 0 -0.14(-0.90%)
Apr 04, 2016 15.60 15.64 15.52 15.64 2,710 -2.57(-14.11%)
Mar 23, 2016 18.21 18.21 18.21 0 +0.75(+4.29%)
Mar 11, 2016 17.46 17.46 17.46 0 +2.46(+16.40%)
Mar 07, 2016 15.00 15.00 15.00 0 -0.06(-0.40%)
Mar 04, 2016 15.06 15.06 15.06 15.06 400 -0.35(-2.28%)
Mar 03, 2016 15.41 15.41 15.41 15.41 3,000 +0.78(+5.34%)
Feb 22, 2016 14.63 14.63 14.63 0 +0.01(+0.07%)
Feb 05, 2016 14.62 14.62 14.62 11,448 +0.22(+1.54%)
Jan 14, 2016 14.40 14.40 14.40 0 -0.70(-4.65%)
Jan 08, 2016 15.10 15.10 15.10 0 +0.62(+4.28%)
Dec 31, 2015 14.48 14.48 14.48 0 +0.62(+4.47%)
Dec 30, 2015 13.86 13.86 13.86 13.86 1,050 -0.23(-1.63%)
Dec 29, 2015 14.09 14.09 14.09 14.09 4,191 +0.09(+0.64%)
Dec 23, 2015 14.00 14.00 14.00 0 +0.69(+5.16%)
Dec 18, 2015 13.31 13.31 13.31 0 -0.52(-3.74%)
Dec 16, 2015 13.83 13.83 13.83 0 +2.95(+27.11%)
Dec 14, 2015 10.88 10.88 10.88 0 -2.20(-16.82%)
Dec 09, 2015 13.08 13.08 13.08 0 -0.54(-3.96%)
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.