ATOSSA GNTCS (NQ: ATOS)
1.150 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 1.610 1.610 1.490 1.540 277,283 -0.02(-1.28%)
May 29, 2015 1.630 1.660 1.560 1.560 218,929 -0.07(-4.29%)
May 28, 2015 1.530 1.750 1.520 1.630 718,153 +0.09(+5.84%)
May 27, 2015 1.490 1.590 1.490 1.540 237,809 +0.05(+3.36%)
May 26, 2015 1.490 1.547 1.490 1.490 121,398 -0.02(-1.32%)
May 22, 2015 1.510 1.510 1.510 0 +0.00(+0.00%)
May 21, 2015 1.580 1.585 1.500 1.510 232,538 -0.06(-3.82%)
May 20, 2015 1.610 1.640 1.530 1.570 244,693 -0.02(-1.26%)
May 19, 2015 1.730 1.740 1.580 1.590 351,175 -0.13(-7.56%)
May 18, 2015 1.580 1.770 1.580 1.720 672,400 +0.18(+11.69%)
May 15, 2015 1.590 1.590 1.510 1.540 239,772 -0.07(-4.35%)
May 14, 2015 1.420 1.740 1.387 1.610 2,505,270 +0.21(+15.00%)
May 13, 2015 1.380 1.470 1.370 1.400 349,351 +0.03(+2.19%)
May 12, 2015 1.390 1.420 1.362 1.370 184,056 -0.02(-1.44%)
May 11, 2015 1.400 1.460 1.380 1.390 172,830 -0.01(-0.71%)
May 08, 2015 1.480 1.480 1.330 1.400 264,746 -0.08(-5.41%)
May 07, 2015 1.510 1.510 1.450 1.480 78,349 +0.00(+0.00%)
May 06, 2015 1.480 1.520 1.450 1.480 69,737 +0.02(+1.37%)
May 05, 2015 1.450 1.490 1.450 1.460 62,842 +0.02(+1.39%)
May 04, 2015 1.400 1.470 1.400 1.440 124,657 +0.02(+1.41%)
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
//-->