ATRM

ATRM Holdings, Inc. Historical Stock Prices

$3.8699
*  
1.1899
44.4%
Get ATRM Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ATRM now
Exchange: NASDAQ
Industry: Capital Goods
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 27-FEB-2015 TO 27-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.
16:00  2.73  4.031  2.76  3.8699 26,911
05/27/2015 2.9 4.031 2.76 3.8699 26,911
05/26/2015 2.68 2.68 2.68 2.68 00
05/22/2015 2.64 2.75 2.6 2.68 9,932
05/21/2015 2.5 2.5 2.5 2.5 1,000
05/20/2015 2.5 2.5 2.5 2.5 00
05/19/2015 2.3107 2.51 2.3107 2.5 1,152
05/18/2015 2.75 2.75 2.28 2.514 1,882
05/15/2015 2.5 2.5 2.42 2.42 1,143
05/14/2015 2.69 2.69 2.69 2.69 00
05/13/2015 2.69 2.69 2.69 2.69 00
05/12/2015 2.65 2.72 2.65 2.69 899
05/11/2015 2.47 2.7 2.2664 2.7 1,260
05/08/2015 2.2673 2.7 2.2673 2.7 725
05/07/2015 2.33 2.6 2.33 2.6 201
05/06/2015 2.46 2.71 2.46 2.71 500
05/05/2015 2.61 2.61 2.61 2.61 00
05/04/2015 2.42 2.61 2.42 2.61 1,020
05/01/2015 2.634 2.634 2.634 2.634 400
04/30/2015 2.47 2.7 2.47 2.55 1,000
04/29/2015 2.5667 2.5667 2.5667 2.5667 200
04/28/2015 2.61 2.6101 2.61 2.6101 400
04/27/2015 2.75 2.75 2.75 2.75 00
04/24/2015 2.76 2.76 2.6 2.75 7,755
04/23/2015 2.77 2.77 2.75 2.76 2,703
04/22/2015 3.01 3.0499 2.9015 2.98 1,601
04/21/2015 3.02 3.02 3.02 3.02 00
04/20/2015 3.02 3.02 3.02 3.02 00
04/17/2015 3.02 3.02 3.02 3.02 00
04/16/2015 3.07 3.07 3.02 3.02 1,339
04/15/2015 3.0101 3.0101 3.0101 3.0101 00
04/14/2015 3.0101 3.0101 3.0101 3.0101 305
04/13/2015 3.34 3.34 3.34 3.34 350
04/10/2015 3.1 3.1 3.07 3.07 551
04/09/2015 3.07 3.07 3.07 3.07 00
04/08/2015 3.15 3.15 3.07 3.07 410
04/07/2015 3.4 3.4 3.01 3.1028 1,005
04/06/2015 3.38 3.38 3.38 3.38 221
04/02/2015 3.16 3.16 3.16 3.16 00
04/01/2015 3.41 3.41 3.16 3.16 300
03/31/2015 3 3.49 3 3.41 2,337
03/30/2015 3.4 3.4 3.4 3.4 00
03/27/2015 3.8 3.8 3.12 3.4 802
03/26/2015 3.4 3.55 3.35 3.35 7,236
03/25/2015 3.4 3.4 3.4 3.4 00
03/24/2015 3.4 3.4 3.4 3.4 119
03/23/2015 3.15 3.15 3.15 3.15 526
03/20/2015 3.14 3.14 3.14 3.14 143
03/19/2015 3.14 3.15 3.14 3.15 2,303
03/18/2015 3.19 3.19 3.19 3.19 106
03/17/2015 3.02 3.02 3.02 3.02 480
03/16/2015 3.25 3.25 3.25 3.25 00
03/13/2015 3.35 3.37 3.25 3.25 15,635
03/12/2015 3.17 3.17 3.13 3.13 550
03/11/2015 3.37 3.37 3.37 3.37 112
03/10/2015 3.17 3.17 3.1401 3.1401 561
03/09/2015 3.4 3.4 3.4 3.4 00
03/06/2015 3.46 3.46 3.4 3.4 300
03/05/2015 3.32 3.366 3.32 3.366 1,200
03/04/2015 3.3147 3.3147 3.3147 3.3147 00
03/03/2015 3.31 3.3465 3.3 3.3147 1,350
03/02/2015 2.88 3.48 2.8 3.35 4,277
02/27/2015 3.4999 3.4999 3.01 3.49 10,851
*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?