$3.49 +0.25 (%) ATRM Holdings Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/20153.503.503.013.4910,851
2/26/20153.243.243.243.24500
2/25/20153.683.683.683.68100
2/24/20153.363.363.363.360
2/23/20153.823.823.363.36658
2/20/20153.483.773.363.364,045
2/19/20153.143.183.143.161,630
2/18/20153.153.153.153.1575
2/17/20153.153.153.153.150
2/13/20153.353.363.153.151,300
2/12/20153.503.523.263.262,491
2/11/20153.413.683.403.661,343
2/10/20153.503.573.183.3111,039
2/9/20153.373.753.163.4928,281
2/6/20153.263.513.133.418,630
2/5/20153.413.533.273.5313,806
2/4/20153.443.563.413.564,767
2/3/20153.413.413.413.41163
2/2/20153.503.503.503.50136
1/30/20153.473.473.473.470
1/29/20153.413.723.413.471,697
1/28/20153.933.983.933.98878
1/27/20153.803.803.803.80469
1/26/20153.373.963.373.531,740
1/23/20153.383.383.383.381,020
1/22/20153.553.553.503.511,285
1/21/20154.004.123.723.983,978
1/20/20154.004.004.004.00500
1/16/20153.754.003.204.007,514
1/15/20153.603.603.603.60200
1/14/20153.463.893.123.12658
1/13/20154.004.003.563.652,854
1/12/20153.093.143.063.142,300
1/9/20152.953.092.943.093,550
1/8/20153.093.092.792.799,700
1/7/20152.962.962.962.96170
1/6/20152.902.922.802.865,182
1/5/20152.852.952.462.6512,752
1/2/20152.803.102.752.9211,022
12/31/20142.603.102.602.9115,170
12/30/20142.652.952.502.6119,250
12/29/20142.662.742.652.653,685
12/26/20142.662.702.662.702,713
12/24/20142.952.952.652.901,800
12/23/20142.652.742.272.7421,582
12/22/20142.712.752.672.6811,351
12/19/20142.732.822.722.823,264
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center