ATOSSA GNTCS (NQ: ATOS)
1.170 USD  -0.040 (-3.31%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.200 1.242 1.120 1.170 176,608 -0.04(-3.31%)
Jan 29, 2015 1.210 1.300 1.190 1.210 355,533 +0.00(+0.00%)
Jan 28, 2015 1.220 1.230 1.180 1.210 95,552 -0.01(-0.82%)
Jan 27, 2015 1.210 1.240 1.190 1.220 59,906 +0.00(+0.00%)
Jan 26, 2015 1.220 1.290 1.180 1.220 145,989 -0.01(-0.81%)
Jan 23, 2015 1.220 1.230 1.190 1.230 64,363 +0.00(+0.00%)
Jan 22, 2015 1.220 1.250 1.170 1.230 211,452 +0.00(+0.00%)
Jan 21, 2015 1.170 1.230 1.170 1.230 159,266 +0.05(+4.24%)
Jan 20, 2015 1.210 1.214 1.170 1.180 207,615 -0.01(-0.85%)
Jan 16, 2015 1.220 1.230 1.180 1.190 96,352 -0.04(-3.24%)
Jan 15, 2015 1.320 1.170 1.230 482,645 +0.02(+1.65%)
Jan 14, 2015 1.242 1.242 1.200 1.210 217,776 -0.06(-4.72%)
Jan 13, 2015 1.270 504,305 +0.04(+3.25%)
Jan 12, 2015 1.200 1.350 1.180 1.230 527,100 +0.02(+1.65%)
Jan 09, 2015 1.170 1.306 1.135 1.210 347,742 +0.01(+0.83%)
Jan 08, 2015 1.270 1.290 1.190 1.200 454,029 -0.07(-5.51%)
Jan 07, 2015 1.400 1.400 1.250 1.270 447,807 -0.06(-4.51%)
Jan 06, 2015 1.360 1.430 1.300 1.330 340,248 -0.06(-4.32%)
Jan 05, 2015 1.400 1.450 1.300 1.390 416,057 -0.01(-0.71%)
Jan 02, 2015 1.620 1.620 1.300 1.400 686,389 -0.03(-2.10%)
Dec 31, 2014 1.430 1.430 1.430 0 +0.14(+10.94%)
Dec 30, 2014 1.580 1.600 1.270 1.289 2,261,306 -0.38(-22.81%)
Dec 29, 2014 1.890 2.040 1.650 1.670 2,393,016 -0.21(-11.17%)
Dec 26, 2014 1.580 2.100 1.520 1.880 10,487,078 +0.45(+31.47%)
Dec 24, 2014 1.430 1.430 1.430 0 +0.37(+34.91%)
Dec 23, 2014 0.9900 1.080 0.9802 1.060 143,010 +0.06(+6.00%)
Dec 22, 2014 1.000 1.030 0.9601 1.000 69,161 +0.04(+4.17%)
Dec 19, 2014 0.9800 1.010 0.9300 0.9600 102,598 +0.01(+0.63%)
Dec 18, 2014 0.9500 1.079 0.9500 0.9540 261,180 -0.06(-5.54%)
Dec 17, 2014 0.9340 1.030 0.9340 1.010 345,701 +0.07(+7.45%)
Dec 16, 2014 0.9800 0.9400 143,384 -0.02(-2.08%)
Dec 15, 2014 0.9400 0.9700 0.9158 0.9600 64,462 -0.02(-2.04%)
Dec 12, 2014 1.000 1.000 0.9003 0.9800 60,715 +0.01(+0.61%)
Dec 11, 2014 0.8800 1.020 0.8694 0.9741 156,049 +0.11(+13.27%)
Dec 10, 2014 0.8800 0.9000 0.8200 0.8600 39,434 -0.04(-4.44%)
Dec 09, 2014 0.8448 0.9100 0.8300 0.9000 19,278 +0.04(+5.09%)
Dec 08, 2014 0.9600 0.9798 0.8400 0.8564 84,513 -0.10(-10.79%)
Dec 05, 2014 0.9000 1.050 0.8907 0.9600 360,917 +0.13(+15.52%)
Dec 04, 2014 0.8602 0.8800 0.8204 0.8310 66,756 -0.03(-3.48%)
Dec 03, 2014 0.9000 0.9000 0.8600 0.8610 21,076 -0.04(-4.33%)
Dec 02, 2014 0.8899 0.9000 0.8403 0.9000 15,537 +0.00(+0.11%)
Dec 01, 2014 0.9000 0.9100 0.8300 0.8990 20,051 -0.00(-0.11%)
Nov 28, 2014 0.9200 0.9250 0.8700 0.9000 39,950 -0.02(-2.21%)
Nov 26, 2014 0.9203 0.9203 0.9203 0 +0.06(+6.81%)
Nov 25, 2014 0.8485 0.9000 0.8301 0.8616 123,962 -0.04(-4.27%)
Nov 24, 2014 0.9400 0.9400 0.8300 0.9000 132,500 -0.01(-1.11%)
Nov 21, 2014 0.9000 0.9400 0.8328 0.9101 81,448 +0.06(+7.07%)
Nov 20, 2014 0.9100 0.9367 0.8014 0.8500 209,954 -0.09(-9.58%)
Nov 19, 2014 0.9200 0.9500 0.8800 0.9401 29,053 +0.04(+4.46%)
Nov 18, 2014 0.9480 1.080 0.8500 0.9000 175,972 -0.05(-5.06%)
Nov 17, 2014 0.9400 0.9800 0.9000 0.9480 88,094 -0.03(-3.27%)
Nov 14, 2014 1.010 1.047 0.9200 0.9800 188,590 -0.02(-2.00%)
Nov 13, 2014 1.060 1.090 1.000 1.000 148,839 -0.09(-8.26%)
Nov 12, 2014 1.036 1.090 1.010 1.090 42,649 +0.06(+5.83%)
Nov 11, 2014 1.022 1.090 1.010 1.030 58,861 +0.00(+0.00%)
Nov 10, 2014 1.022 1.070 0.9850 1.030 30,101 +0.05(+5.10%)
Nov 07, 2014 1.000 1.060 0.9700 0.9800 101,467 -0.03(-2.97%)
Nov 06, 2014 1.030 1.110 0.9916 1.010 63,706 -0.02(-2.25%)
Nov 05, 2014 1.080 1.080 1.030 1.033 21,518 -0.01(-0.65%)
Nov 04, 2014 1.090 1.100 1.010 1.040 146,194 -0.05(-4.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here