Aetrium Inc $5.17

down -0.21


17/4/2014 08:10 PM  |  NASDAQ : ATRM  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRM historical data

Date Open High Low Close Volume
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
3/3/20145.926.085.805.905,217
2/28/20146.086.125.865.9517,753
2/27/20145.966.205.736.0420,685
2/26/20146.006.165.886.0918,745
2/25/20146.066.065.615.8040,430
2/24/20146.026.165.926.094,217
2/21/20146.086.096.006.016,370
2/20/20146.066.085.825.9121,900
2/19/20146.106.306.006.157,946
2/18/20146.506.576.106.2726,787
2/14/20146.406.686.406.5331,449
2/13/20146.176.386.176.329,995
2/12/20145.996.255.956.2518,448
2/11/20146.096.166.076.074,618
2/10/20145.996.095.866.0910,733
2/7/20145.785.955.515.9512,516
2/6/20145.755.815.725.721,949
2/5/20145.775.995.605.7122,243
2/4/20145.895.925.795.824,681
2/3/20146.006.005.815.858,283
1/31/20146.136.135.906.0425,850
1/30/20146.216.215.966.0612,427
1/29/20145.996.375.746.1311,568
1/28/20146.046.185.916.0714,536
1/27/20146.216.375.766.3048,227
1/24/20146.806.806.276.3334,718
1/23/20147.057.056.556.7128,642
1/22/20147.787.946.907.04107,086
1/21/20147.327.957.207.6686,565
1/17/20146.628.036.477.39172,359
1/16/20146.457.136.106.6464,087
1/15/20146.306.556.106.4132,853
1/14/20146.476.766.186.2447,683
1/13/20147.417.416.386.5725,403
1/10/20147.037.437.017.0935,280
1/9/20147.507.696.987.1452,718
1/8/20146.987.316.867.0529,090
1/7/20147.157.446.786.9833,262
1/6/20147.888.207.107.1053,165
1/3/20147.147.956.857.40102,645
1/2/20146.557.506.537.2860,037
12/31/20136.856.976.356.6875,319
12/30/20136.176.855.876.3982,729
12/27/20136.106.335.766.2731,715
12/26/20136.146.245.966.0010,652
12/24/20135.966.305.966.1320,685
12/23/20135.716.115.715.9720,165
12/20/20136.046.045.515.6842,474
12/19/20136.356.356.006.0818,646
12/18/20136.706.856.256.3645,598
12/17/20136.836.966.456.7059,646
12/16/20136.586.856.356.5015,808
12/13/20136.626.956.086.7040,708
12/12/20136.566.706.456.5612,495
12/11/20136.987.256.426.4275,327
12/10/20136.797.306.457.0695,885
12/9/20137.517.706.756.7886,128
12/6/20137.558.107.267.6749,950
12/5/20138.078.157.557.6131,938
12/4/20138.518.907.657.90173,096
12/3/20137.848.407.058.27165,197
12/2/20138.429.287.667.85208,884
11/29/201310.8610.938.168.40876,136
11/27/20135.8312.405.7012.402,427,120
11/26/20135.035.474.194.8434,275
11/25/20136.516.594.715.27120,609
11/22/20138.4610.455.406.19509,065
Trading Center