$2.97 +0.12 (%) ATRM Holdings Inc - NASDAQ

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRM historical data

Date Open High Low Close Volume
12/18/20142.783.002.632.9712,765
12/17/20143.063.062.852.851,703
12/16/20142.853.122.853.041,218
12/15/20143.013.063.013.062,792
12/12/20143.023.113.023.021,105
12/11/20143.123.123.123.12384
12/10/20143.303.303.123.136,509
12/9/20143.123.183.123.18402
12/8/20143.133.133.133.13130
12/5/20143.143.403.143.40265
12/4/20143.453.453.453.452,992
12/3/20143.623.713.493.491,452
12/2/20143.483.483.463.46243
12/1/20143.693.953.693.693,180
11/28/20143.633.983.623.691,585
11/26/20143.633.633.543.621,840
11/25/20143.513.563.453.451,640
11/24/20143.523.673.523.55705
11/21/20143.803.893.803.898,076
11/20/20143.493.993.493.518,112
11/19/20143.373.373.373.37100
11/18/20143.944.003.523.521,373
11/17/20143.954.043.953.981,010
11/14/20143.654.103.613.849,325
11/13/20143.633.863.633.812,028
11/12/20143.783.893.703.896,034
11/11/20143.773.773.773.77425
11/10/20143.803.813.763.811,216
11/7/20143.703.913.703.812,700
11/6/20143.874.103.704.1021,999
11/5/20143.383.703.303.708,001
11/4/20143.213.303.213.24500
11/3/20143.603.603.353.35446
10/31/20143.583.583.523.521,300
10/30/20143.173.493.053.254,117
10/29/20143.463.693.463.66508
10/28/20143.833.953.623.623,977
10/27/20143.783.783.783.78895
10/24/20144.244.243.763.76425
10/23/20143.903.903.903.9080
10/22/20143.903.903.903.900
10/21/20143.873.903.853.901,500
10/20/20144.024.024.024.02672
10/17/20144.204.204.204.20103
10/16/20143.863.863.863.86413
10/15/20144.234.233.833.868,682
10/14/20144.044.054.044.051,752
10/13/20144.074.073.964.012,040
10/10/20144.334.393.984.145,621
10/9/20143.994.433.994.326,383
10/8/20143.464.493.353.8119,401
10/7/20143.753.753.353.559,070
10/6/20144.044.103.793.7912,743
10/3/20144.304.364.044.043,774
10/2/20144.314.314.304.301,246
10/1/20144.304.374.304.302,450
9/30/20144.424.424.304.30973
9/29/20144.484.484.464.46316
9/26/20144.314.474.314.461,779
9/25/20144.324.324.304.321,642
9/24/20144.424.464.424.461,041
9/23/20144.394.424.304.421,911
9/22/20144.324.414.304.393,549
9/19/20144.444.444.304.327,731
9/18/20144.384.584.284.318,948
9/17/20144.604.704.504.517,264
9/16/20144.354.874.344.41958
9/15/20144.824.824.634.656,222
9/12/20144.804.804.804.800
9/11/20144.974.974.784.803,855
9/10/20144.964.964.804.893,458
9/9/20144.835.014.834.972,039
9/8/20145.115.134.804.834,971
9/5/20145.175.175.115.111,092
9/4/20145.175.175.155.151,711
9/3/20145.165.285.155.166,909
9/2/20145.425.425.135.309,785
8/29/20145.355.545.125.2514,151
8/28/20145.175.425.175.422,000
8/27/20145.475.475.205.394,116
8/26/20145.395.405.165.396,228
8/25/20145.205.205.155.201,933
8/22/20145.345.345.165.342,027
8/21/20145.455.455.295.305,581
8/20/20145.475.475.475.4760
8/19/20145.115.475.115.471,048
8/18/20145.215.295.115.136,319
8/15/20145.755.755.205.412,178
8/14/20145.505.845.205.236,541
8/13/20145.165.635.165.624,244
8/12/20145.505.545.135.303,885
8/11/20145.685.955.245.4132,934
8/8/20144.885.854.885.4564,932
8/7/20145.135.254.804.8811,411
8/6/20145.095.255.095.251,382
8/5/20145.105.105.105.10190
8/4/20145.105.295.085.284,164
8/1/20145.025.105.025.103,221
7/31/20145.025.184.985.104,712
7/30/20145.575.604.965.087,750
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center