Aetrium Inc $4.95

up +0.11


24/7/2014 03:58 PM  |  NASDAQ : ATRM  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRM historical data

Date Open High Low Close Volume
7/24/20144.905.004.894.958,374
7/23/20144.934.944.784.846,100
7/22/20144.914.914.774.905,060
7/21/20144.774.914.774.905,297
7/18/20144.854.854.854.85400
7/17/20144.834.844.664.66796
7/16/20144.784.884.644.663,825
7/15/20144.864.864.624.83408
7/14/20144.944.944.854.86522
7/11/20144.995.004.854.922,566
7/10/20144.864.864.834.868,142
7/9/20144.914.994.854.894,286
7/8/20144.985.064.864.937,678
7/7/20145.075.184.864.864,255
7/3/20145.015.104.784.8913,441
7/2/20145.155.305.035.0310,630
7/1/20145.345.535.005.1313,447
6/30/20145.405.525.155.227,726
6/27/20145.305.605.265.4112,063
6/26/20144.945.274.945.185,613
6/25/20145.275.305.235.3015,671
6/24/20145.335.355.055.1718,833
6/23/20145.315.354.935.2844,828
6/20/20144.785.264.785.2530,876
6/19/20144.835.284.834.954,662
6/18/20145.005.004.834.896,959
6/17/20144.664.934.664.933,932
6/16/20144.994.994.694.692,330
6/13/20144.804.944.794.851,549
6/12/20144.794.974.754.755,125
6/11/20144.964.984.644.892,003
6/10/20144.894.994.694.724,528
6/9/20144.994.994.704.732,825
6/6/20144.784.784.784.780
6/5/20144.704.784.704.781,416
6/4/20144.684.744.684.732,110
6/3/20144.954.954.584.594,405
6/2/20145.005.004.754.804,529
5/30/20144.964.964.964.96181
5/29/20144.754.844.754.842,313
5/28/20145.025.024.804.80542
5/27/20144.995.354.774.952,597
5/23/20144.954.994.954.992,480
5/22/20144.994.994.994.991,369
5/21/20144.995.054.964.993,055
5/20/20144.985.044.964.984,595
5/19/20145.005.334.964.966,839
5/16/20145.245.245.165.242,000
5/15/20145.105.154.995.153,771
5/14/20145.015.094.964.961,005
5/13/20145.225.224.914.957,324
5/12/20145.025.265.025.264,748
5/9/20145.205.205.005.032,740
5/8/20145.245.284.925.006,606
5/7/20145.095.244.935.246,707
5/6/20144.874.874.874.87295
5/5/20145.015.014.864.878,388
5/2/20145.025.105.005.022,205
5/1/20145.095.155.005.155,889
4/30/20145.005.145.005.103,510
4/29/20145.505.505.015.137,088
4/28/20145.045.505.005.4911,665
4/25/20145.325.324.985.1014,722
4/24/20145.465.505.065.3544,622
4/23/20146.306.505.265.46214,570
4/22/20144.935.044.935.033,583
4/21/20145.165.184.905.0415,732
4/17/20145.345.415.055.178,019
4/16/20145.615.615.125.3811,804
4/15/20145.535.795.525.6012,954
4/14/20145.905.955.615.6222,042
4/11/20145.326.105.126.0021,950
4/10/20145.555.815.195.3112,647
4/9/20145.865.955.455.5524,703
4/8/20145.516.235.405.7015,680
4/7/20146.026.095.225.4068,714
4/4/20145.908.245.596.10686,500
4/3/20144.254.754.204.3010,542
4/2/20144.504.674.304.4913,435
4/1/20144.764.774.404.5019,532
3/31/20144.834.834.514.6514,295
3/28/20144.995.484.784.8428,132
3/27/20145.905.904.714.9955,872
3/26/20145.955.975.885.8814,512
3/25/20146.076.075.905.9911,308
3/24/20145.796.095.785.9714,230
3/21/20146.156.155.796.0013,672
3/20/20146.116.115.956.0712,078
3/19/20146.426.536.116.1111,376
3/18/20146.106.256.086.188,735
3/17/20146.266.266.016.0613,403
3/14/20146.476.516.376.496,282
3/13/20146.706.826.416.425,757
3/12/20146.996.996.486.5414,315
3/11/20147.117.196.657.0832,328
3/10/20147.417.896.877.14183,106
3/7/20146.387.196.337.05245,228
3/6/20146.076.386.076.2925,067
3/5/20146.046.056.016.053,792
3/4/20145.986.195.846.158,068
Trading Center