ATOSSA GNTCS (NQ: ATOS)
1.670 USD  -0.070 (-4.02%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 1.780 1.780 1.700 1.740 187,935 -0.01(-0.58%)
Mar 25, 2015 1.780 1.860 1.720 1.750 464,883 -0.03(-1.68%)
Mar 24, 2015 2.150 2.180 1.750 1.780 2,462,269 -0.18(-9.18%)
Mar 23, 2015 1.960 2.010 1.900 1.960 215,042 -0.01(-0.51%)
Mar 20, 2015 1.960 2.040 1.910 1.970 214,066 +0.01(+0.77%)
Mar 19, 2015 1.930 2.080 1.861 1.955 589,251 +0.04(+2.36%)
Mar 18, 2015 1.910 1.920 1.870 1.910 154,872 +0.02(+1.06%)
Mar 17, 2015 1.940 1.970 1.870 1.890 147,577 +0.01(+0.53%)
Mar 16, 2015 1.990 1.990 1.850 1.880 144,151 -0.05(-2.59%)
Mar 13, 2015 1.870 1.970 1.870 1.930 275,590 +0.06(+3.21%)
Mar 12, 2015 1.890 2.000 1.860 1.870 366,268 -0.05(-2.60%)
Mar 11, 2015 1.910 1.940 1.830 1.920 252,483 +0.00(+0.00%)
Mar 10, 2015 1.920 1.980 1.880 1.920 240,576 -0.02(-1.03%)
Mar 09, 2015 1.950 2.000 1.920 1.940 259,238 -0.03(-1.52%)
Mar 06, 2015 2.020 1.970 380,869 -0.04(-1.99%)
Mar 05, 2015 2.070 2.210 1.950 2.010 1,487,935 -0.02(-0.99%)
Mar 04, 2015 1.960 2.000 2.030 3,271,870 +0.07(+3.57%)
Mar 03, 2015 2.040 2.040 1.880 1.960 659,913 -0.07(-3.45%)
Mar 02, 2015 1.920 2.092 1.805 2.030 1,402,344 +0.11(+5.73%)
Feb 27, 2015 2.150 2.230 1.900 1.920 3,327,606 -0.07(-3.52%)
Feb 26, 2015 1.970 1.990 21,860,446 +0.39(+24.37%)
Feb 25, 2015 1.600 1.720 1.570 1.600 478,011 -0.03(-1.84%)
Feb 24, 2015 1.680 1.720 1.610 1.630 183,813 -0.06(-3.55%)
Feb 23, 2015 1.630 1.720 1.540 1.690 469,600 +0.05(+3.05%)
Feb 20, 2015 1.800 1.800 1.620 1.640 576,479 -0.14(-7.87%)
Feb 19, 2015 1.860 1.870 1.750 1.780 500,372 -0.08(-4.30%)
Feb 18, 2015 2.050 2.050 1.800 1.860 1,125,293 -0.01(-0.53%)
Feb 17, 2015 1.730 1.950 1.650 1.870 2,161,020 +0.20(+11.98%)
Feb 13, 2015 1.670 1.670 1.670 0 +0.11(+7.05%)
Feb 12, 2015 1.430 1.690 1.370 1.560 1,352,144 +0.15(+10.64%)
Feb 11, 2015 1.460 1.500 1.370 1.410 299,866 -0.02(-1.40%)
Feb 10, 2015 1.500 1.550 1.360 1.430 1,309,473 -0.09(-5.92%)
Feb 09, 2015 1.410 1.860 1.410 1.520 9,361,885 +0.33(+27.73%)
Feb 06, 2015 1.171 1.210 1.150 1.190 36,868 +0.00(+0.00%)
Feb 05, 2015 1.180 1.220 1.130 1.190 95,454 -0.01(-0.42%)
Feb 04, 2015 1.200 1.220 1.170 1.195 39,658 -0.02(-2.05%)
Feb 03, 2015 1.266 1.280 1.180 1.220 102,794 -0.01(-0.81%)
Feb 02, 2015 1.170 1.230 1.150 1.230 119,725 +0.06(+5.13%)
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%)
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