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, 2018 2.429 2.429 2.429 2.429 11,000 +0.36(+17.36%)
Nov 28, 2018 2.070 2.070 2.070 0 +0.30(+16.95%)
Nov 26, 2018 1.770 1.770 1.770 0 -0.04(-2.00%)
Nov 23, 2018 1.806 1.806 1.806 1.806 13,100 -0.48(-20.99%)
Nov 21, 2018 2.286 2.286 2.286 0 +0.00(+0.00%)
Nov 20, 2018 2.286 2.286 2.286 2.286 5,000 -0.07(-2.78%)
Nov 19, 2018 2.351 2.351 2.351 0 -0.05(-2.03%)
Nov 14, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 12, 2018 2.400 2.400 2.400 0 -0.22(-8.40%)
Nov 07, 2018 2.620 2.620 2.620 0 +0.33(+14.41%)
Nov 01, 2018 2.290 2.290 2.290 0 +0.00(+0.00%)
Oct 25, 2018 2.290 2.290 2.290 0 -0.48(-17.33%)
Oct 17, 2018 2.770 2.770 2.770 0 -0.08(-2.81%)
Oct 16, 2018 2.820 2.850 2.820 2.850 6,700 +0.13(+4.62%)
Oct 12, 2018 2.724 2.724 2.724 0 -0.04(-1.30%)
Oct 10, 2018 2.760 2.760 2.760 0 -0.05(-1.78%)
Oct 04, 2018 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 27, 2018 2.810 2.810 2.810 0 +0.18(+6.84%)
Sep 26, 2018 2.630 2.630 2.630 2.630 3,500 -0.01(-0.38%)
Sep 21, 2018 2.640 2.640 2.640 0 +0.02(+0.88%)
Sep 20, 2018 2.617 2.617 2.617 2.617 39,401 +0.07(+2.63%)
Sep 19, 2018 2.550 2.550 2.550 2.550 600 +0.09(+3.66%)
Sep 12, 2018 2.460 2.460 2.460 0 +0.00(+0.00%)
Sep 11, 2018 2.460 2.460 2.460 2.460 29,330 -0.20(-7.52%)
Sep 06, 2018 2.660 2.660 2.660 0 -0.68(-20.36%)
Sep 05, 2018 3.340 3.340 3.340 115 +0.00(+0.00%)
Aug 29, 2018 3.340 3.340 3.340 0 +0.00(+0.00%)
Aug 28, 2018 3.340 3.340 3.340 3.340 166 +0.00(+0.00%)
Aug 27, 2018 3.340 3.340 3.340 3.340 521 +0.29(+9.69%)
Aug 22, 2018 3.045 3.045 3.045 0 +0.21(+7.60%)
Aug 21, 2018 2.830 2.830 2.830 2.830 1,600 +0.10(+3.66%)
Aug 17, 2018 2.730 2.730 2.730 0 +0.01(+0.37%)
Aug 15, 2018 2.720 2.720 2.720 0 -0.04(-1.45%)
Aug 14, 2018 2.760 2.760 2.760 2.760 3,000 -0.04(-1.43%)
Aug 13, 2018 2.850 2.850 2.790 2.800 3,510 -0.01(-0.36%)
Aug 09, 2018 2.810 2.810 2.810 0 +0.04(+1.45%)
Aug 08, 2018 2.770 2.770 2.770 2.770 1,150 +0.05(+1.84%)
Aug 06, 2018 2.720 2.720 2.720 0 -0.06(-2.33%)
Aug 03, 2018 2.785 2.785 2.785 2.785 300 -0.00(-0.18%)
Aug 02, 2018 2.902 2.902 2.700 2.790 534,480 -0.54(-16.22%)
Aug 01, 2018 3.330 3.330 3.330 3.330 2,500 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 26, 2018 3.370 3.370 3.370 0 -0.13(-3.71%)
Jul 20, 2018 3.500 3.500 3.500 0 -0.13(-3.58%)
Jul 18, 2018 3.630 3.630 3.630 0 -0.26(-6.68%)
Jul 09, 2018 3.890 3.890 3.890 0 -0.14(-3.47%)
Jul 03, 2018 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 28, 2018 4.030 4.030 4.030 6 -0.04(-0.98%)
Jun 27, 2018 4.070 4.070 4.070 4.070 210 -0.03(-0.73%)
Jun 22, 2018 4.100 4.100 4.100 0 +0.13(+3.27%)
Jun 20, 2018 3.970 3.970 3.970 0 +0.14(+3.66%)
Jun 19, 2018 3.830 3.830 3.830 3.830 700 +0.00(+0.00%)
Jun 18, 2018 3.860 3.860 3.830 3.830 2,500 -0.03(-0.78%)
Jun 15, 2018 4.030 3.860 3.860 957 -0.10(-2.53%)
Jun 14, 2018 3.910 3.960 3.910 3.960 854 -0.25(-5.94%)
Jun 13, 2018 4.210 4.210 4.210 4.210 1,500 +0.20(+4.99%)
Jun 12, 2018 4.080 4.080 3.890 4.010 2,861 +0.02(+0.50%)
Jun 11, 2018 4.030 4.030 3.990 3.990 52,269 +0.23(+6.12%)
Jun 06, 2018 3.760 3.760 3.760 0 -0.12(-3.09%)
Jun 05, 2018 3.880 3.880 3.880 3.880 19,330 +0.23(+6.30%)
Jun 01, 2018 3.650 3.650 3.650 2,450 -0.06(-1.62%)
May 30, 2018 3.710 3.710 3.710 0 +0.31(+9.06%)
May 29, 2018 3.402 3.402 3.402 3.402 250 -0.20(-5.51%)
May 25, 2018 3.600 3.600 3.600 0 -0.01(-0.32%)
May 24, 2018 3.611 3.611 3.611 3.611 500 -0.19(-4.96%)
May 23, 2018 3.630 3.800 3.390 3.800 17,470 +0.90(+31.03%)
May 22, 2018 2.900 2.900 2.870 2.900 900 -7.23(-71.38%)
May 18, 2018 10.13 10.13 10.13 14 -0.19(-1.82%)
May 17, 2018 10.03 10.36 10.03 10.32 6,103 +0.85(+8.98%)
May 15, 2018 9.470 9.470 9.470 0 +0.16(+1.72%)
May 14, 2018 9.240 9.310 9.230 9.310 4,343 +0.65(+7.51%)
May 09, 2018 8.660 8.660 8.660 0 -0.68(-7.28%)
May 03, 2018 9.340 9.340 9.340 1,200 -0.12(-1.27%)
Apr 30, 2018 9.460 9.460 9.460 0 -0.69(-6.80%)
Apr 24, 2018 10.15 10.15 10.15 0 -0.24(-2.30%)
Apr 23, 2018 10.40 10.40 10.39 10.39 1,100 +0.42(+4.17%)
Apr 18, 2018 9.974 9.974 9.974 0 +0.32(+3.30%)
Apr 16, 2018 9.655 9.655 9.655 1,000 +0.15(+1.63%)
Apr 13, 2018 9.500 9.500 9.500 9.500 2,600 +0.28(+3.04%)
Apr 12, 2018 9.220 9.220 9.220 9.220 500 +0.36(+4.00%)
Apr 11, 2018 8.865 8.865 8.865 8.865 2,800 +0.69(+8.37%)
Apr 04, 2018 8.180 8.180 8.180 0 -0.07(-0.85%)
Apr 02, 2018 8.250 8.250 8.250 14 -0.20(-2.37%)
Mar 29, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 27, 2018 8.450 8.450 8.450 129,293 -0.37(-4.20%)
Mar 22, 2018 8.820 8.820 8.820 0 -0.43(-4.65%)
Mar 21, 2018 9.150 9.250 9.150 9.250 1,356 -0.50(-5.13%)
Mar 13, 2018 9.750 9.750 9.750 0 +0.25(+2.63%)
Mar 05, 2018 9.500 9.500 9.500 0 +0.24(+2.59%)
Mar 02, 2018 9.260 9.260 9.260 9.260 500 -0.29(-3.04%)
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.