ATOSSA GNTCS (NQ: ATOS)
2.140 USD  -0.060 (-2.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2014 2.200 2.230 2.140 2.140 139,052 -0.06(-2.73%)
Sep 15, 2014 2.150 2.250 2.010 2.200 337,919 +0.05(+2.33%)
Sep 12, 2014 2.400 2.480 2.120 2.150 722,319 -0.19(-8.12%)
Sep 11, 2014 2.200 2.370 2.150 2.340 1,620,046 +0.18(+8.33%)
Sep 10, 2014 2.030 2.170 1.980 2.160 585,970 +0.18(+9.09%)
Sep 09, 2014 1.950 2.020 1.900 1.980 245,271 +0.04(+2.06%)
Sep 08, 2014 1.930 1.960 1.820 1.940 85,032 +0.03(+1.43%)
Sep 05, 2014 1.930 1.930 1.870 1.913 82,051 +0.01(+0.66%)
Sep 04, 2014 1.940 1.970 1.893 1.900 69,838 -0.01(-0.52%)
Sep 03, 2014 1.860 1.860 1.860 1.910 133,310 +0.05(+2.69%)
Sep 02, 2014 1.840 1.887 1.840 1.860 32,379 +0.01(+0.54%)
Aug 29, 2014 1.850 1.850 1.850 0 -0.06(-3.14%)
Aug 28, 2014 1.850 1.920 1.850 1.910 200,907 +0.09(+4.95%)
Aug 27, 2014 1.820 1.870 1.820 1.820 29,638 -0.01(-0.55%)
Aug 26, 2014 1.830 1.840 1.800 1.830 75,761 -0.01(-0.54%)
Aug 25, 2014 1.890 1.890 1.813 1.840 56,178 -0.01(-0.54%)
Aug 22, 2014 1.820 1.871 1.800 1.850 98,121 +0.00(+0.00%)
Aug 21, 2014 1.880 1.886 1.780 1.850 136,183 -0.04(-2.36%)
Aug 20, 2014 2.200 2.200 1.861 1.895 687,479 -0.25(-11.46%)
Aug 19, 2014 2.050 2.170 2.050 2.140 542,073 +0.11(+5.42%)
Aug 18, 2014 1.990 2.050 1.987 2.030 265,410 +0.09(+4.63%)
Aug 15, 2014 1.890 2.040 1.890 1.940 760,176 +0.05(+2.65%)
Aug 14, 2014 1.890 1.780 1.890 414,554 +0.09(+5.00%)
Aug 13, 2014 1.700 1.830 1.700 1.800 177,335 +0.06(+3.45%)
Aug 12, 2014 1.810 1.810 1.710 1.740 147,228 -0.03(-1.69%)
Aug 11, 2014 1.710 1.830 1.700 1.770 225,306 +0.05(+2.91%)
Aug 08, 2014 1.720 1.740 1.650 1.720 235,334 +0.06(+3.61%)
Aug 07, 2014 1.690 1.710 1.660 1.660 73,766 -0.03(-1.78%)
Aug 06, 2014 1.660 1.700 1.650 1.690 51,690 +0.03(+1.81%)
Aug 05, 2014 1.680 1.710 1.640 1.660 143,329 -0.05(-2.92%)
Aug 04, 2014 1.720 1.720 1.640 1.710 65,106 +0.01(+0.59%)
Aug 01, 2014 1.670 1.710 1.642 1.700 31,780 +0.02(+1.19%)
Jul 31, 2014 1.770 1.800 1.630 1.680 340,742 -0.05(-2.89%)
Jul 30, 2014 1.720 1.770 1.670 1.730 101,862 +0.04(+2.37%)
Jul 29, 2014 1.720 1.740 1.670 1.690 51,802 +0.02(+1.20%)
Jul 28, 2014 1.688 1.730 1.670 1.670 40,718 +0.00(+0.00%)
Jul 25, 2014 1.680 1.700 1.660 1.670 34,192 -0.01(-0.60%)
Jul 24, 2014 1.700 1.720 1.670 1.680 112,589 -0.02(-1.18%)
Jul 23, 2014 1.800 1.850 1.680 1.700 336,756 -0.05(-2.85%)
Jul 22, 2014 1.650 1.760 1.620 1.750 279,872 +0.11(+6.70%)
Jul 21, 2014 1.630 1.680 1.610 1.640 48,503 +0.00(+0.00%)
Jul 18, 2014 1.640 1.700 1.595 1.640 165,985 +0.04(+2.50%)
Jul 17, 2014 1.690 1.699 1.590 1.600 96,541 -0.05(-3.03%)
Jul 16, 2014 1.650 1.722 1.580 1.650 273,801 +0.02(+1.23%)
Jul 15, 2014 1.690 1.920 1.580 1.630 815,747 -0.06(-3.55%)
Jul 14, 2014 1.650 1.700 1.650 1.690 278,865 +0.04(+2.42%)
Jul 11, 2014 1.650 1.700 1.650 1.650 49,015 +0.00(+0.00%)
Jul 10, 2014 1.700 1.700 1.650 1.650 118,347 -0.05(-2.94%)
Jul 09, 2014 1.700 1.710 1.650 1.700 119,680 +0.02(+1.19%)
Jul 08, 2014 1.710 1.770 1.650 1.680 101,413 -0.01(-0.59%)
Jul 07, 2014 1.670 1.780 1.650 1.690 277,711 +0.02(+1.20%)
Jul 03, 2014 1.670 1.670 1.670 0 -0.05(-2.91%)
Jul 02, 2014 1.720 1.870 1.660 1.720 501,394 +0.01(+0.82%)
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