ATOSSA GNTCS (NQ: ATOS)
1.020 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:46 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.000 1.050 0.9800 1.020 89,463 +0.03(+3.03%)
Jul 30, 2015 1.000 1.010 0.9600 0.9900 61,112 -0.02(-1.98%)
Jul 29, 2015 0.9700 1.020 0.9600 1.010 59,705 +0.05(+5.21%)
Jul 28, 2015 0.9400 0.9800 0.9400 0.9600 37,800 +0.02(+2.05%)
Jul 27, 2015 0.9500 0.9500 0.9200 0.9407 47,245 -0.01(-0.98%)
Jul 24, 2015 0.9600 1.030 0.9216 0.9500 432,137 -0.03(-3.06%)
Jul 23, 2015 1.000 1.030 0.9700 0.9800 172,544 -0.04(-3.92%)
Jul 22, 2015 0.9600 1.050 0.9210 1.020 307,033 -0.04(-3.77%)
Jul 21, 2015 1.070 1.110 1.010 1.060 154,123 -0.03(-2.75%)
Jul 20, 2015 1.140 1.140 1.070 1.090 99,111 -0.05(-4.39%)
Jul 17, 2015 1.130 1.170 1.130 1.140 110,018 -0.01(-0.87%)
Jul 16, 2015 1.160 1.180 1.120 1.150 131,478 -0.01(-0.86%)
Jul 15, 2015 1.190 1.190 1.160 1.160 75,177 -0.04(-3.33%)
Jul 14, 2015 1.160 1.200 1.160 1.200 120,229 +0.05(+4.35%)
Jul 13, 2015 1.140 1.190 1.120 1.150 71,952 +0.02(+1.77%)
Jul 10, 2015 1.110 1.150 1.100 1.130 87,146 +0.00(+0.00%)
Jul 09, 2015 1.140 1.160 1.130 1.130 67,064 +0.00(+0.00%)
Jul 08, 2015 1.140 1.160 1.110 1.130 104,893 -0.03(-2.59%)
Jul 07, 2015 1.160 1.170 1.140 1.160 78,281 -0.02(-1.69%)
Jul 06, 2015 1.160 1.190 1.160 1.180 89,873 +0.03(+2.61%)
Jul 02, 2015 1.150 1.150 1.150 0 -0.03(-2.54%)
Jul 01, 2015 1.180 1.220 1.160 1.180 119,294 +0.05(+4.42%)
Jun 30, 2015 1.150 1.190 1.130 1.130 162,578 -0.03(-2.59%)
Jun 29, 2015 1.220 1.220 1.120 1.160 273,108 -0.06(-4.92%)
Jun 26, 2015 1.230 1.230 1.200 1.220 164,892 -0.02(-1.61%)
Jun 25, 2015 1.260 1.260 1.220 1.240 94,674 +0.00(+0.00%)
Jun 24, 2015 1.260 1.290 1.240 1.240 86,483 -0.01(-0.80%)
Jun 23, 2015 1.250 1.260 1.230 1.250 197,639 -0.02(-1.57%)
Jun 22, 2015 1.260 1.280 1.250 1.270 91,584 -0.06(-4.51%)
Jun 19, 2015 1.230 1.330 1.220 1.330 296,867 +0.10(+8.13%)
Jun 18, 2015 1.240 1.250 1.220 1.230 146,958 -0.02(-1.60%)
Jun 17, 2015 1.230 1.250 1.190 1.250 275,333 +0.02(+1.63%)
Jun 16, 2015 1.260 1.290 1.210 1.230 269,675 -0.05(-3.91%)
Jun 15, 2015 1.250 1.300 1.230 1.280 290,862 +0.01(+0.79%)
Jun 12, 2015 1.300 1.300 1.240 1.270 271,220 -0.02(-1.55%)
Jun 11, 2015 1.570 1.610 1.280 1.290 2,075,223 -0.02(-1.53%)
Jun 10, 2015 1.330 1.360 1.270 1.310 190,539 -0.03(-2.24%)
Jun 09, 2015 1.450 1.490 1.290 1.340 1,007,193 -0.05(-3.60%)
Jun 08, 2015 1.370 1.410 1.260 1.390 300,503 +0.03(+2.21%)
Jun 05, 2015 1.560 1.590 1.250 1.360 940,421 -0.21(-13.38%)
Jun 04, 2015 1.530 1.570 1.510 1.570 95,094 +0.03(+1.95%)
Jun 03, 2015 1.580 1.610 1.540 1.540 88,194 -0.05(-3.14%)
Jun 02, 2015 1.520 1.620 1.520 1.590 153,099 +0.05(+3.25%)
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
//-->