$2.71 -0.15 (%) ATRM Holdings Inc - NASDAQ

Sep. 1, 2015 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRM historical data

Date Open High Low Close Volume
8/31/20152.862.862.862.861,000
8/28/20152.822.922.822.855,344
8/27/20152.812.822.702.7911,955
8/26/20152.812.842.812.84800
8/25/20152.822.822.812.823,510
8/24/20152.892.992.872.871,240
8/21/20152.892.992.892.991,000
8/20/20153.023.022.872.871,830
8/19/20152.852.852.852.850
8/18/20152.852.852.852.85647
8/17/20153.003.023.003.02762
8/14/20153.003.003.003.001,138
8/13/20152.862.862.862.860
8/12/20152.862.862.862.86400
8/11/20152.812.912.762.912,700
8/10/20152.843.652.802.935,223
8/7/20153.213.212.772.843,645
8/6/20152.993.092.863.005,598
8/5/20153.203.203.203.200
8/4/20153.393.393.103.205,874
8/3/20153.403.403.403.40101
7/31/20153.233.243.183.242,445
7/30/20153.793.793.793.790
7/29/20153.793.793.793.79401
7/28/20153.423.423.423.420
7/27/20153.803.803.423.42790
7/24/20153.903.903.853.856,560
7/23/20153.744.113.743.9015,853
7/22/20154.634.634.504.502,320
7/21/20154.114.804.104.604,603
7/20/20154.004.764.004.7614,201
7/17/20153.954.253.954.251,700
7/16/20153.953.963.953.96450
7/15/20153.903.943.553.9010,781
7/14/20153.613.613.613.61800
7/13/20153.683.693.603.601,531
7/10/20153.703.703.703.70454
7/9/20153.633.763.623.757,506
7/8/20153.593.903.353.372,408
7/7/20153.893.893.893.89300
7/6/20154.324.323.603.905,178
7/2/20153.803.803.773.78662
7/1/20154.304.304.304.300
6/30/20154.034.504.024.308,628
6/29/20154.424.453.604.0217,616
6/26/20154.454.454.414.423,193
6/25/20154.404.764.404.76768
6/24/20154.544.544.454.49900
6/23/20154.674.674.504.656,145
6/22/20154.604.954.504.953,327
6/19/20154.854.954.604.6910,183
6/18/20154.534.894.444.8026,322
6/17/20154.484.484.224.257,255
6/16/20154.224.264.224.261,751
6/15/20154.244.974.244.7024,665
6/12/20154.484.484.254.25661
6/11/20154.224.504.224.461,320
6/10/20154.224.304.224.254,277
6/9/20154.254.434.254.383,600
6/8/20154.244.374.224.224,996
6/5/20154.504.514.314.4818,606
6/4/20154.654.654.274.5120,285
6/3/20154.754.854.224.5038,848
6/2/20153.904.763.904.3224,685
6/1/20153.843.903.843.89874
5/29/20154.094.103.513.641,030
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!