ATOS

Historical Stock Prices

$1.42
*  
unch
unch
Get ATOS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ATOS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 1.44 1.44 1.4 1.42 78,615
04/30/2015 1.48 1.525 1.4 1.42 231,758
04/29/2015 1.52 1.52 1.45 1.51 254,123
04/28/2015 1.58 1.587 1.48 1.53 190,480
04/27/2015 1.59 1.6299 1.57 1.57 178,422
04/24/2015 1.61 1.64 1.6 1.62 123,614
04/23/2015 1.65 1.67 1.6 1.62 216,810
04/22/2015 1.72 1.8 1.61 1.65 725,119
04/21/2015 1.67 1.75 1.5799 1.62 556,886
04/20/2015 1.63 1.7049 1.61 1.68 365,661
04/17/2015 1.66 1.66 1.6 1.63 136,203
04/16/2015 1.62 1.67 1.612 1.66 114,756
04/15/2015 1.65 1.68 1.61 1.63 203,472
04/14/2015 1.6001 1.7 1.6001 1.66 385,257
04/13/2015 1.63 1.6654 1.5799 1.58 386,910
04/10/2015 1.67 1.7 1.61 1.63 135,252
04/09/2015 1.7 1.78 1.635 1.66 381,616
04/08/2015 1.6 1.75 1.57 1.73 427,169
04/07/2015 1.54 1.62 1.54 1.6 177,886
04/06/2015 1.64 1.64 1.53 1.56 494,760
04/02/2015 1.72 1.72 1.65 1.65 257,705
04/01/2015 1.8 1.84 1.7001 1.72 292,858
03/31/2015 1.9 1.9 1.7697 1.8 355,732
03/30/2015 1.8 1.92 1.74 1.91 603,474
03/27/2015 1.744 2.07 1.66 1.78 934,380
03/26/2015 1.78 1.78 1.7 1.74 187,935
03/25/2015 1.78 1.86 1.72 1.7501 464,883
03/24/2015 2.15 2.18 1.75 1.78 2,457,269
03/23/2015 1.96 2.01 1.9 1.96 215,042
03/20/2015 1.96 2.04 1.91 1.97 214,066
03/19/2015 1.93 2.08 1.861 1.955 589,251
03/18/2015 1.91 1.92 1.87 1.91 153,872
03/17/2015 1.94 1.97 1.87 1.89 147,577
03/16/2015 1.99 1.99 1.85 1.88 144,151
03/13/2015 1.87 1.97 1.87 1.93 275,590
03/12/2015 1.89 2 1.86 1.87 366,268
03/11/2015 1.91 1.94 1.83 1.92 252,483
03/10/2015 1.92 1.98 1.88 1.92 240,576
03/09/2015 1.95 2 1.92 1.94 259,238
03/06/2015 1.99 2.02 1.89 1.97 380,869
03/05/2015 2.07 2.21 1.95 2.01 1,487,935
03/04/2015 2.31 2.45 2 2.03 3,271,870
03/03/2015 2.04 2.08 1.88 1.96 658,913
03/02/2015 1.92 2.0924 1.805 2.03 1,371,094
02/27/2015 2.15 2.23 1.9 1.92 3,323,706
02/26/2015 2.25 2.65 1.97 1.99 21,842,950
02/25/2015 1.6 1.72 1.5701 1.6 478,011
02/24/2015 1.68 1.72 1.61 1.63 183,813
02/23/2015 1.63 1.7199 1.54 1.69 469,600
02/20/2015 1.8 1.8 1.62 1.64 576,479
02/19/2015 1.86 1.8699 1.75 1.7801 500,122
02/18/2015 2.05 2.05 1.8 1.86 1,124,403
02/17/2015 1.73 1.95 1.6501 1.87 2,161,020
02/13/2015 1.74 1.96 1.63 1.67 6,087,171
02/12/2015 1.43 1.69 1.37 1.56 1,352,144
02/11/2015 1.46 1.5 1.37 1.41 299,866
02/10/2015 1.5 1.55 1.36 1.43 1,309,473
02/09/2015 1.41 1.86 1.41 1.52 9,361,885
02/06/2015 1.171 1.21 1.15 1.19 36,868
02/05/2015 1.18 1.22 1.13 1.19 95,454
02/04/2015 1.2 1.22 1.1701 1.195 39,658
02/03/2015 1.266 1.28 1.1801 1.22 102,794
02/02/2015 1.17 1.23 1.1501 1.23 119,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?