ATRM

ATRM Holdings, Inc. Historical Stock Prices

$2.7101
*  
0.1498
5.24%
Get ATRM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ATRM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ATRM After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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  2.72  2.72  2.7101  2.7101 308
08/31/2015 2.8599 2.8599 2.8599 2.8599 1,000
08/28/2015 2.8201 2.92 2.82 2.8524 5,344
08/27/2015 2.81 2.82 2.7 2.7899 11,955
08/26/2015 2.81 2.84 2.81 2.84 800
08/25/2015 2.816 2.82 2.81 2.82 3,510
08/24/2015 2.89 2.919 2.87 2.87 1,240
08/21/2015 2.89 2.99 2.8868 2.99 1,000
08/20/2015 3.02 3.02 2.87 2.87 1,830
08/19/2015 2.8501 2.8501 2.8501 2.8501 00
08/18/2015 2.8501 2.8501 2.8501 2.8501 647
08/17/2015 3 3.024 3 3.024 762
08/14/2015 3.0001 3.0001 3 3 1,138
08/13/2015 2.86 2.86 2.86 2.86 00
08/12/2015 2.86 2.86 2.86 2.86 400
08/11/2015 2.81 2.91 2.76 2.91 2,700
08/10/2015 2.84 3.65 2.8 2.93 5,223
08/07/2015 3.21 3.21 2.77 2.84 3,645
08/06/2015 2.99 3.0899 2.86 3 5,598
08/05/2015 3.2 3.2 3.2 3.2 00
08/04/2015 3.39 3.39 3.1 3.2 5,874
08/03/2015 3.4 3.4 3.4 3.4 101
07/31/2015 3.23 3.239 3.18 3.239 2,445
07/30/2015 3.79 3.79 3.79 3.79 00
07/29/2015 3.79 3.79 3.79 3.79 401
07/28/2015 3.42 3.42 3.42 3.42 00
07/27/2015 3.8 3.8 3.42 3.42 790
07/24/2015 3.9 3.9 3.85 3.85 6,560
07/23/2015 3.7401 4.11 3.7401 3.9 15,853
07/22/2015 4.63 4.63 4.5 4.5 2,320
07/21/2015 4.11 4.7999 4.1 4.6 4,603
07/20/2015 4 4.76 4 4.76 14,201
07/17/2015 3.95 4.25 3.95 4.25 1,700
07/16/2015 3.95 3.96 3.95 3.96 450
07/15/2015 3.9 3.94 3.55 3.9 10,781
07/14/2015 3.61 3.61 3.609 3.609 800
07/13/2015 3.68 3.6899 3.6 3.6 1,531
07/10/2015 3.6999 3.6999 3.6999 3.6999 454
07/09/2015 3.63 3.76 3.6189 3.75 7,506
07/08/2015 3.59 3.9 3.35 3.3701 2,408
07/07/2015 3.89 3.89 3.89 3.89 300
07/06/2015 4.3199 4.3199 3.6 3.9 5,178
07/02/2015 3.8 3.8 3.77 3.78 662
07/01/2015 4.3 4.3 4.3 4.3 00
06/30/2015 4.03 4.5 4.02 4.3 8,628
06/29/2015 4.42 4.447 3.6 4.0201 17,616
06/26/2015 4.45 4.45 4.41 4.42 3,193
06/25/2015 4.4001 4.76 4.4001 4.76 768
06/24/2015 4.54 4.54 4.4501 4.49 900
06/23/2015 4.672 4.672 4.5 4.65 6,145
06/22/2015 4.6 4.95 4.5 4.9499 3,327
06/19/2015 4.85 4.9499 4.6 4.69 10,183
06/18/2015 4.528 4.89 4.44 4.8 26,322
06/17/2015 4.48 4.48 4.2202 4.251 7,255
06/16/2015 4.22 4.26 4.22 4.26 1,751
06/15/2015 4.24 4.97 4.24 4.7001 24,665
06/12/2015 4.48 4.48 4.25 4.2501 661
06/11/2015 4.221 4.5 4.221 4.4599 1,320
06/10/2015 4.2201 4.3 4.2201 4.2485 4,277
06/09/2015 4.25 4.43 4.25 4.38 3,600
06/08/2015 4.2386 4.373 4.22 4.2201 4,996
06/05/2015 4.503 4.5117 4.31 4.48 18,606
06/04/2015 4.65 4.65 4.266 4.505 20,285
06/03/2015 4.75 4.85 4.22 4.5 38,848
06/02/2015 3.904 4.76 3.9 4.32 24,685
06/01/2015 3.84 3.9 3.84 3.89 874
*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?