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 (%)
Apr 30, 2019 3.270 3.270 3.270 3.270 25,000 +0.51(+18.48%)
Apr 17, 2019 2.760 2.760 2.760 0 +0.03(+1.10%)
Apr 16, 2019 2.730 2.730 2.730 2.730 150 -0.02(-0.55%)
Apr 08, 2019 2.745 2.745 2.745 0 -0.02(-0.90%)
Apr 05, 2019 2.770 2.770 2.770 2.770 900 +0.12(+4.53%)
Apr 03, 2019 2.650 2.650 2.650 0 -0.07(-2.57%)
Apr 02, 2019 2.720 2.720 2.720 21 +0.00(+0.00%)
Apr 01, 2019 2.720 2.720 2.720 2.720 151 +0.57(+26.57%)
Mar 29, 2019 2.149 2.149 2.149 0 +0.00(+0.00%)
Mar 28, 2019 2.149 2.149 2.149 2.149 2,000 -0.18(-7.77%)
Mar 20, 2019 2.330 2.330 2.330 0 +0.06(+2.64%)
Mar 19, 2019 2.340 2.340 2.270 2.270 8,003 +0.21(+10.44%)
Mar 15, 2019 2.055 2.055 2.055 0 +0.00(+0.00%)
Mar 11, 2019 2.055 2.055 2.055 0 -0.06(-2.68%)
Mar 06, 2019 2.112 2.112 2.112 0 -0.30(-12.37%)
Mar 01, 2019 2.410 2.410 2.410 0 +0.35(+16.99%)
Feb 25, 2019 2.060 2.060 2.060 0 -0.02(-1.08%)
Feb 20, 2019 2.083 2.083 2.083 0 -0.02(-0.83%)
Feb 15, 2019 2.100 2.100 2.100 0 -0.21(-9.09%)
Feb 06, 2019 2.310 2.310 2.310 0 +0.23(+11.06%)
Feb 01, 2019 2.080 2.080 2.080 0 +0.15(+7.77%)
Jan 23, 2019 1.930 1.930 1.930 0 +0.01(+0.52%)
Jan 22, 2019 1.920 1.920 1.920 1.920 168 -0.11(-5.42%)
Jan 18, 2019 2.030 2.030 2.030 2.030 10,000 -0.22(-9.61%)
Jan 11, 2019 2.246 2.246 2.246 0 +0.12(+5.43%)
Jan 08, 2019 2.130 2.130 2.130 0 +0.31(+16.72%)
Dec 31, 2018 1.825 1.825 1.825 0 +0.00(+0.00%)
Dec 27, 2018 1.825 1.825 1.825 0 -0.08(-3.95%)
Dec 24, 2018 1.900 1.900 1.900 0 -0.10(-5.00%)
Dec 21, 2018 2.018 2.018 2.000 2.000 1,000 -0.12(-5.66%)
Dec 20, 2018 2.120 2.120 2.120 2.120 26,600 -0.12(-5.36%)
Dec 19, 2018 2.240 2.240 2.240 1 +0.00(+0.00%)
Dec 18, 2018 2.240 2.240 2.240 42 +0.00(+0.00%)
Dec 17, 2018 2.240 2.240 2.240 2.240 1,000 -0.09(-4.07%)
Dec 13, 2018 2.335 2.335 2.335 0 +0.02(+0.65%)
Dec 06, 2018 2.320 2.320 2.320 0 -0.14(-5.69%)
Dec 04, 2018 2.460 2.460 2.460 2.460 2,800 +0.21(+9.33%)
Dec 03, 2018 2.458 2.458 2.250 2.250 63,051 -0.18(-7.38%)
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%)
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.