ATOSSA GNTCS (NQ: ATOS)
1.150 USD  -0.002 (-0.14%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 1.160 1.170 1.140 1.150 25,055 -0.00(-0.14%)
Oct 23, 2014 1.120 1.170 1.100 1.152 55,225 +0.05(+4.69%)
Oct 22, 2014 1.100 1.100 405,069 +0.00(+0.00%)
Oct 21, 2014 1.112 1.140 1.020 1.100 193,515 +0.09(+8.91%)
Oct 20, 2014 1.020 1.020 0.9800 1.010 387,697 -0.01(-1.28%)
Oct 17, 2014 1.060 1.023 197,741 +0.14(+16.26%)
Oct 16, 2014 0.8200 0.8620 0.8000 0.8800 182,944 +0.06(+7.30%)
Oct 15, 2014 0.8500 0.9000 0.8000 0.8201 200,326 -0.03(-3.52%)
Oct 14, 2014 1.020 1.020 0.8500 0.8500 452,903 -0.17(-17.07%)
Oct 13, 2014 1.030 1.040 1.020 1.025 93,826 +0.00(+0.49%)
Oct 10, 2014 0.9600 1.060 0.9299 1.020 218,528 +0.02(+2.00%)
Oct 09, 2014 1.110 1.110 1.000 1.000 161,592 -0.12(-10.71%)
Oct 08, 2014 1.130 1.200 1.090 1.120 96,851 +0.00(+0.00%)
Oct 07, 2014 1.080 1.140 1.050 1.120 154,224 +0.03(+2.28%)
Oct 06, 2014 1.150 1.200 1.080 1.095 315,367 -0.06(-5.60%)
Oct 03, 2014 1.210 1.250 1.150 1.160 147,217 -0.05(-4.13%)
Oct 02, 2014 1.250 1.300 1.200 1.210 106,655 -0.04(-3.20%)
Oct 01, 2014 1.360 1.360 1.196 1.250 274,188 -0.10(-7.41%)
Sep 30, 2014 1.340 1.380 1.310 1.350 133,445 +0.02(+1.50%)
Sep 29, 2014 1.390 1.450 1.300 1.330 344,730 -0.08(-5.67%)
Sep 26, 2014 1.530 1.570 1.410 1.410 446,345 -0.10(-6.62%)
Sep 25, 2014 1.400 1.530 1.360 1.510 878,997 +0.17(+12.69%)
Sep 24, 2014 1.100 1.490 1.070 1.340 2,683,014 -0.99(-42.49%)
Sep 23, 2014 2.390 2.420 2.250 2.330 391,311 -0.10(-4.12%)
Sep 22, 2014 2.560 2.570 2.400 2.430 242,254 -0.08(-3.19%)
Sep 19, 2014 2.490 2.520 2.330 2.510 455,049 +0.06(+2.45%)
Sep 18, 2014 2.350 2.480 2.300 2.450 654,082 +0.14(+6.06%)
Sep 17, 2014 2.120 2.350 2.120 2.310 334,139 +0.17(+7.94%)
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%)
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
//-->