ATRM Holdings Inc Historical Stock Prices

ATRM 
2.500000
*  
unch
unch
Get ATRM Alerts
*Delayed - data as of May 2, 2016 9:33 ET  -  Find a broker to begin trading ATRM now


Community Rating:
View:    ATRM Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
9:33 N/A N/A N/A 2.50 0
04/29/2016 2.5 2.5 2.25 2.5 355
04/28/2016 2.25 2.5 2.25 2.5 1,500
04/27/2016 2.5 2.5 2.5 2.5 00
04/26/2016 2.5 2.5 2.5 2.5 00
04/25/2016 2.5 2.5 2.5 2.5 00
04/22/2016 2.5 2.5 2.5 2.5 188
04/21/2016 2.5 2.5 2.11 2.11 300
04/20/2016 2.11 2.11 2.11 2.11 710
04/19/2016 2.03 2.79 2.03 2.79 350
04/18/2016 2.28 2.33 2.15 2.22 2,302
04/15/2016 2.6 2.6 2.6 2.6 00
04/14/2016 2.6 2.6 2.6 2.6 510
04/13/2016 2.63 2.63 2.63 2.63 00
04/12/2016 2.63 2.63 2.63 2.63 00
04/11/2016 2.63 2.63 2.63 2.63 100
04/08/2016 2.4 2.4 2.4 2.4 00
04/07/2016 2.4 2.4 2.4 2.4 602
04/06/2016 2.5 2.5 2.5 2.5 00
04/05/2016 2.5 2.5 2.5 2.5 00
04/04/2016 2.5 2.5 2.5 2.5 00
04/01/2016 2.5 2.5 2.5 2.5 100
03/31/2016 2.21 2.21 2.21 2.21 00
03/30/2016 2.21 2.21 2.21 2.21 199
03/29/2016 2.4 2.4 2.4 2.4 00
03/28/2016 2.45 2.45 2.4 2.4 1,700
03/24/2016 2.4385 2.4385 2.4385 2.4385 00
03/23/2016 2.4385 2.4385 2.4385 2.4385 00
03/22/2016 2.4385 2.4385 2.4385 2.4385 00
03/21/2016 2.4385 2.4385 2.4385 2.4385 00
03/18/2016 2.4385 2.4385 2.4385 2.4385 00
03/17/2016 2.4385 2.4385 2.4385 2.4385 1,050
03/16/2016 2.477 2.477 2.477 2.477 00
03/15/2016 2.477 2.477 2.477 2.477 00
03/14/2016 2.477 2.477 2.477 2.477 00
03/11/2016 2.477 2.477 2.477 2.477 00
03/10/2016 2.477 2.477 2.477 2.477 00
03/09/2016 2.477 2.477 2.477 2.477 00
03/08/2016 2.5 2.5 2.477 2.477 2,175
03/07/2016 3 3 3 3 00
03/04/2016 3 3 3 3 00
03/03/2016 2.27 3 2.27 3 540
03/02/2016 3.01 3.01 3.01 3.01 00
03/01/2016 3.01 3.01 3.01 3.01 00
02/29/2016 3.01 3.01 3.01 3.01 160
02/26/2016 3 3.01 3 3.01 5,612
02/25/2016 2.52 3 2.5 2.5 4,208
02/24/2016 2.4 2.4 2.4 2.4 700
02/23/2016 2.4 2.4 2.4 2.4 2,000
02/22/2016 2.15 2.15 2.15 2.15 00
02/19/2016 2.37 2.4 2.15 2.15 6,830
02/18/2016 2.06 2.06 2.06 2.06 00
02/17/2016 2.06 2.06 2.06 2.06 00
02/16/2016 2.06 2.06 2.06 2.06 150
02/12/2016 2.02 2.25 2.02 2.25 1,422
02/11/2016 2.25 2.25 2.25 2.25 00
02/10/2016 2.25 2.25 2.25 2.25 00
02/09/2016 2.25 2.25 2.25 2.25 650
02/08/2016 2.15 2.15 2.08 2.08 900
02/05/2016 2.5 2.5 2.2 2.25 6,638
02/04/2016 2.5 2.5 2.5 2.5 282
02/03/2016 2.98 2.98 2.98 2.98 00
02/02/2016 2.98 2.98 2.98 2.98 00
02/01/2016 2.98 2.98 2.98 2.98 00
*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?