ATOSSA GNTCS (NQ: ATOS)
1.895 USD  -0.245 (-11.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.680 1.720 1.660 1.706 137,131 +0.03(+1.55%)
Jun 30, 2014 1.660 1.740 1.624 1.680 175,795 +0.05(+3.07%)
Jun 27, 2014 1.590 1.630 1.570 1.630 79,324 +0.02(+1.24%)
Jun 26, 2014 1.640 1.660 1.590 1.610 109,581 +0.00(+0.00%)
Jun 25, 2014 1.660 1.660 1.550 1.610 174,737 +0.08(+5.23%)
Jun 24, 2014 1.660 1.680 1.500 1.530 316,428 -0.13(-7.83%)
Jun 23, 2014 1.630 1.700 1.630 1.660 144,878 +0.04(+2.47%)
Jun 20, 2014 1.720 1.770 1.600 1.620 327,929 -0.08(-4.71%)
Jun 19, 2014 1.620 1.750 1.570 1.700 744,510 +0.11(+6.92%)
Jun 18, 2014 1.610 1.650 1.560 1.590 150,838 -0.02(-1.24%)
Jun 17, 2014 1.580 1.670 1.579 1.610 230,539 +0.03(+1.90%)
Jun 16, 2014 1.550 1.620 1.550 1.580 95,802 +0.03(+1.94%)
Jun 13, 2014 1.602 1.620 1.530 1.550 259,787 -0.05(-3.13%)
Jun 12, 2014 1.640 1.650 1.570 1.600 387,051 -0.04(-2.44%)
Jun 11, 2014 1.580 1.710 1.580 1.640 780,205 +0.06(+3.80%)
Jun 10, 2014 1.470 1.680 1.458 1.580 1,225,917 +0.17(+12.06%)
Jun 06, 2014 1.460 1.460 1.410 1.410 626,388 -0.02(-1.40%)
Jun 05, 2014 1.420 1.500 1.363 1.430 487,203 +0.04(+2.88%)
Jun 04, 2014 1.360 1.400 1.350 1.390 140,957 +0.02(+1.46%)
Jun 03, 2014 1.410 1.470 1.370 1.370 405,698 -0.04(-2.84%)
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
//-->