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, 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%)
Dec 01, 2017 7.950 7.950 7.950 7,540 +0.19(+2.42%)
Nov 30, 2017 8.320 8.320 7.762 7.762 12,053 -0.76(-8.89%)
Nov 29, 2017 8.300 8.550 8.298 8.520 26,658 +0.22(+2.65%)
Nov 28, 2017 8.300 8.300 8.300 8.300 110 -0.46(-5.25%)
Nov 27, 2017 8.900 9.150 8.760 8.760 9,348 -0.14(-1.57%)
Nov 24, 2017 8.900 8.900 8.900 8.900 315 -0.10(-1.11%)
Nov 22, 2017 9.220 9.220 8.700 9.000 597,055 -0.92(-9.27%)
Nov 21, 2017 9.690 9.920 9.400 9.920 13,276 -0.18(-1.78%)
Nov 20, 2017 9.800 10.10 9.770 10.10 17,367 +0.40(+4.12%)
Nov 17, 2017 9.960 9.960 9.250 9.700 20,354 -0.96(-9.01%)
Nov 16, 2017 10.65 11.15 10.65 10.66 8,097 -0.40(-3.62%)
Nov 15, 2017 11.25 11.54 11.06 11.06 12,547 +0.81(+7.90%)
Nov 14, 2017 10.00 10.75 10.00 10.25 9,568 -1.85(-15.29%)
Nov 13, 2017 12.58 12.59 12.10 12.10 12,284 -0.18(-1.47%)
Nov 10, 2017 12.35 12.38 12.24 12.28 132,634 +0.13(+1.07%)
Nov 09, 2017 12.02 12.55 12.02 12.15 5,068 -1.35(-10.00%)
Nov 08, 2017 13.80 13.80 13.50 13.50 3,079 -0.42(-3.02%)
Nov 07, 2017 13.90 14.03 13.45 13.92 6,288 -0.38(-2.66%)
Nov 06, 2017 13.94 14.30 13.80 14.30 20,257 -0.60(-4.03%)
Nov 03, 2017 15.80 15.80 14.87 14.90 76,727 -4.25(-22.19%)
Nov 02, 2017 19.10 19.15 19.10 19.15 1,308 +0.27(+1.46%)
Nov 01, 2017 18.55 18.88 18.55 18.88 1,815 +0.23(+1.21%)
Oct 31, 2017 19.03 19.03 18.65 18.65 2,452 -0.20(-1.06%)
Oct 30, 2017 18.75 18.85 18.75 18.85 4,999 +0.37(+2.00%)
Oct 27, 2017 18.48 18.48 18.48 18.48 43,426 -0.44(-2.33%)
Oct 26, 2017 19.05 19.47 18.92 18.92 21,712 -1.61(-7.84%)
Oct 25, 2017 20.10 20.53 20.10 20.53 2,267 +0.63(+3.17%)
Oct 24, 2017 20.41 20.41 19.90 19.90 3,089 -0.49(-2.40%)
Oct 23, 2017 20.39 20.39 20.37 20.39 3,865 -0.30(-1.45%)
Oct 20, 2017 20.69 20.69 20.69 20.69 1,995 +0.16(+0.78%)
Oct 19, 2017 20.51 20.53 20.51 20.53 3,707 +0.43(+2.14%)
Oct 18, 2017 20.10 20.55 20.10 20.10 1,912 -0.38(-1.86%)
Oct 17, 2017 20.48 20.48 20.10 20.48 1,925 +0.04(+0.20%)
Oct 16, 2017 20.44 20.44 20.44 20.44 1,908 +0.24(+1.19%)
Oct 13, 2017 20.29 20.29 20.20 20.20 1,822 -0.10(-0.49%)
Oct 12, 2017 20.25 20.30 19.80 20.30 3,853 -0.35(-1.69%)
Oct 11, 2017 20.65 20.65 20.65 20.65 1,508 -0.27(-1.29%)
Oct 10, 2017 20.25 20.92 20.25 20.92 2,779 +0.06(+0.29%)
Oct 09, 2017 20.86 20.86 20.86 20.86 1,552 -0.09(-0.43%)
Oct 06, 2017 20.93 21.00 20.50 20.95 27,025 -0.15(-0.71%)
Oct 05, 2017 21.00 21.10 21.00 21.10 4,870 +0.65(+3.18%)
Oct 04, 2017 20.33 20.48 20.33 20.45 418,034 +0.25(+1.24%)
Oct 03, 2017 20.20 20.20 20.20 20.20 600 +0.00(+0.00%)
Sep 25, 2017 20.20 20.20 20.20 943 -0.65(-3.12%)
Sep 22, 2017 20.85 20.85 20.85 20.85 100 -0.44(-2.07%)
Sep 20, 2017 21.29 21.29 21.29 0 -0.76(-3.45%)
Sep 18, 2017 22.05 22.05 22.05 0 -0.77(-3.38%)
Sep 01, 2017 22.82 22.82 22.82 0 -0.08(-0.34%)
Aug 31, 2017 22.90 22.90 22.90 22.90 100 +0.61(+2.74%)
Aug 25, 2017 22.29 22.29 22.29 0 +0.24(+1.09%)
Aug 17, 2017 22.05 22.05 22.05 0 -0.03(-0.14%)
Aug 16, 2017 21.85 22.08 21.85 22.08 2,250 -1.12(-4.83%)
Aug 11, 2017 23.20 23.20 23.20 0 -0.35(-1.49%)
Aug 10, 2017 23.40 23.55 23.40 23.55 300 -0.30(-1.26%)
Aug 09, 2017 23.85 23.85 23.85 23.85 120 -0.55(-2.25%)
Jul 28, 2017 24.40 24.40 24.40 0 +0.30(+1.24%)
Jul 21, 2017 24.10 24.10 24.10 0 +0.15(+0.63%)
Jul 17, 2017 23.95 23.95 23.95 0 +0.40(+1.70%)
Jul 03, 2017 23.55 23.55 23.55 23.55 50 +0.00(+0.00%)
Jun 30, 2017 23.55 23.55 23.55 0 -0.70(-2.89%)
Jun 28, 2017 24.25 24.25 24.25 0 -0.35(-1.42%)
Jun 26, 2017 24.60 24.60 24.60 2 -0.70(-2.77%)
Jun 22, 2017 25.30 25.30 25.30 0 +0.06(+0.24%)
Jun 19, 2017 25.24 25.24 25.24 0 +0.14(+0.56%)
Jun 15, 2017 25.10 25.10 25.10 35,700 -0.75(-2.90%)
Jun 14, 2017 25.30 25.85 25.30 25.85 84,800 +0.66(+2.60%)
Jun 06, 2017 25.20 25.20 25.20 98 -0.55(-2.16%)
Jun 02, 2017 25.75 25.75 25.75 3 +1.05(+4.25%)
May 24, 2017 24.70 24.70 24.70 5 -0.05(-0.20%)
May 23, 2017 24.75 24.75 24.75 24.75 1,222 +0.85(+3.56%)
May 22, 2017 23.90 23.90 23.90 23.90 250 -0.35(-1.44%)
May 11, 2017 24.25 24.25 24.25 0 -0.35(-1.42%)
May 10, 2017 25.00 25.10 24.60 24.60 800 -0.80(-3.15%)
May 09, 2017 25.40 25.40 25.40 25.40 450 -0.20(-0.76%)
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.