$3.64 -0.46 (%) ATRM Holdings Inc - NASDAQ

May. 29, 2015 | 11:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRM historical data

Date Open High Low Close Volume
5/28/20153.514.253.014.1023,554
5/27/20152.904.032.763.8726,911
5/26/20152.682.682.682.680
5/22/20152.642.752.602.689,932
5/21/20152.502.502.502.501,000
5/20/20152.502.502.502.500
5/19/20152.312.512.312.501,152
5/18/20152.752.752.282.511,882
5/15/20152.502.502.422.421,143
5/14/20152.692.692.692.690
5/13/20152.692.692.692.690
5/12/20152.652.722.652.69899
5/11/20152.472.702.272.701,260
5/8/20152.272.702.272.70725
5/7/20152.332.602.332.60201
5/6/20152.462.712.462.71500
5/5/20152.612.612.612.610
5/4/20152.422.612.422.611,020
5/1/20152.632.632.632.63400
4/30/20152.472.702.472.551,000
4/29/20152.572.572.572.57200
4/28/20152.612.612.612.61400
4/27/20152.752.752.752.750
4/24/20152.762.762.602.757,755
4/23/20152.772.772.752.762,703
4/22/20153.013.052.902.981,601
4/21/20153.023.023.023.020
4/20/20153.023.023.023.020
4/17/20153.023.023.023.020
4/16/20153.073.073.023.021,339
4/15/20153.013.013.013.010
4/14/20153.013.013.013.01305
4/13/20153.343.343.343.34350
4/10/20153.103.103.073.07551
4/9/20153.073.073.073.0730
4/8/20153.153.153.073.07410
4/7/20153.403.403.013.101,005
4/6/20153.383.383.383.38221
4/2/20153.163.163.163.160
4/1/20153.413.413.163.16300
3/31/20153.003.493.003.412,337
3/30/20153.403.403.403.40202
3/27/20153.803.803.123.40802
3/26/20153.403.553.353.357,236
3/25/20153.403.403.403.400
3/24/20153.403.403.403.40119
3/23/20153.153.153.153.15526
3/20/20153.143.143.143.14143
3/19/20153.143.153.143.152,303
3/18/20153.193.193.193.19106
3/17/20153.023.023.023.02480
3/16/20153.253.253.253.251
3/13/20153.353.373.253.2515,635
3/12/20153.173.173.133.13550
3/11/20153.373.373.373.37112
3/10/20153.173.173.143.14561
3/9/20153.403.403.403.400
3/6/20153.463.463.403.40300
3/5/20153.323.373.323.371,200
3/4/20153.323.323.323.320
3/3/20153.313.353.303.321,350
3/2/20152.883.482.803.354,277
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center