| ATS MEDICAL Add to My Watchlist | (NSDQ: ATSI) |
| ATS Medical | 2.37 | +0.01 (+0.42%) | 239,803 |
| Historical Data for ATSI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.38 | 2.39 | 2.34 | 239,803 | 2.37 | +0.01 +0.42% |
| 02/08/10 | 2.40 | 2.44 | 2.35 | 159,641 | 2.36 | -0.05 -2.07% |
| 02/05/10 | 2.37 | 2.42 | 2.33 | 317,448 | 2.41 | +0.04 +1.69% |
| 02/04/10 | 2.35 | 2.42 | 2.35 | 538,854 | 2.37 | -0.02 -0.84% |
| 02/03/10 | 2.46 | 2.47 | 2.25 | 1,209,754 | 2.39 | -0.08 -3.24% |
| 02/02/10 | 2.55 | 2.57 | 2.42 | 644,904 | 2.47 | -0.09 -3.52% |
| 02/01/10 | 2.61 | 2.61 | 2.53 | 280,947 | 2.56 | -0.05 -1.92% |
| 01/29/10 | 2.58 | 2.66 | 2.58 | 244,429 | 2.61 | +0.03 +1.16% |
| 01/28/10 | 2.66 | 2.66 | 2.53 | 304,162 | 2.58 | -0.08 -3.01% |
| 01/27/10 | 2.67 | 2.72 | 2.62 | 281,965 | 2.66 | -0.02 -0.75% |
| 01/26/10 | 2.74 | 2.74 | 2.68 | 175,579 | 2.68 | -0.07 -2.55% |
| 01/25/10 | 2.90 | 2.90 | 2.72 | 326,697 | 2.75 | -0.02 -0.72% |
| 01/22/10 | 2.71 | 2.80 | 2.71 | 363,381 | 2.77 | +0.06 +2.21% |
| 01/21/10 | 2.75 | 2.75 | 2.65 | 2,550,511 | 2.71 | +0.04 +1.50% |
| 01/20/10 | 2.72 | 2.75 | 2.66 | 308,790 | 2.67 | -0.08 -2.91% |
| 01/19/10 | 2.75 | 2.82 | 2.73 | 425,052 | 2.75 | +0.01 +0.36% |
| 01/18/10 | 2.74 | 2.74 | 2.74 | 0 | 2.74 | 0.00 0.00% |
| 01/15/10 | 2.86 | 2.86 | 2.71 | 370,905 | 2.74 | -0.10 -3.52% |
| 01/14/10 | 2.68 | 2.85 | 2.64 | 726,452 | 2.84 | +0.16 +5.97% |
| 01/13/10 | 2.70 | 2.75 | 2.67 | 626,865 | 2.68 | +0.07 +2.68% |
| 01/12/10 | 2.75 | 2.80 | 2.59 | 2,619,563 | 2.61 | -0.63 -19.44% |
| 01/11/10 | 3.30 | 3.30 | 3.23 | 135,318 | 3.24 | -0.05 -1.52% |
| 01/08/10 | 3.22 | 3.29 | 3.22 | 170,185 | 3.29 | +0.08 +2.49% |
| 01/07/10 | 3.17 | 3.28 | 3.12 | 306,414 | 3.21 | +0.05 +1.58% |
| 01/06/10 | 3.18 | 3.27 | 3.15 | 244,393 | 3.16 | 0.00 0.00% |
| 01/05/10 | 3.16 | 3.22 | 3.15 | 138,468 | 3.16 | -0.04 -1.25% |
| 01/04/10 | 3.26 | 3.30 | 3.17 | 175,097 | 3.20 | -0.03 -0.93% |
| 01/01/10 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | 0.00 0.00% |
| 12/31/09 | 3.25 | 3.26 | 3.20 | 139,470 | 3.23 | -0.03 -0.92% |
| 12/30/09 | 3.24 | 3.26 | 3.20 | 176,431 | 3.26 | 0.00 0.00% |
| 12/29/09 | 3.23 | 3.26 | 3.17 | 254,667 | 3.26 | +0.04 +1.24% |
| 12/28/09 | 3.21 | 3.23 | 3.16 | 218,799 | 3.22 | +0.03 +0.94% |
| 12/25/09 | 3.14 | 3.24 | 3.13 | 96,604 | 3.19 | 0.00 0.00% |
| 12/24/09 | 3.14 | 3.24 | 3.13 | 96,604 | 3.19 | +0.05 +1.59% |
| 12/23/09 | 3.08 | 3.16 | 3.05 | 199,104 | 3.14 | +0.06 +1.95% |
| 12/22/09 | 2.99 | 3.09 | 2.93 | 278,752 | 3.08 | +0.08 +2.67% |
| 12/21/09 | 3.01 | 3.05 | 2.94 | 252,658 | 3.00 | 0.00 0.00% |
| 12/18/09 | 3.01 | 3.01 | 2.91 | 465,545 | 3.00 | +0.03 +1.01% |
| 12/17/09 | 3.02 | 3.06 | 2.91 | 948,399 | 2.97 | -0.06 -1.98% |
| 12/16/09 | 3.12 | 3.15 | 3.01 | 307,562 | 3.03 | -0.06 -1.94% |
| 12/15/09 | 3.18 | 3.18 | 3.09 | 364,477 | 3.09 | -0.08 -2.52% |
| 12/14/09 | 3.12 | 3.27 | 3.05 | 1,304,163 | 3.17 | +0.11 +3.59% |
| 12/11/09 | 3.10 | 3.10 | 2.92 | 256,629 | 3.06 | -0.03 -0.97% |
| 12/10/09 | 3.15 | 3.16 | 3.05 | 174,373 | 3.09 | -0.04 -1.28% |
| 12/09/09 | 3.11 | 3.20 | 3.06 | 292,918 | 3.13 | +0.02 +0.64% |
| 12/08/09 | 3.03 | 3.12 | 3.00 | 337,040 | 3.11 | +0.08 +2.64% |
| 12/07/09 | 2.99 | 3.11 | 2.92 | 630,232 | 3.03 | +0.13 +4.48% |
| 12/04/09 | 2.94 | 2.94 | 2.85 | 236,806 | 2.90 | +0.04 +1.40% |
| 12/03/09 | 2.95 | 2.97 | 2.86 | 165,532 | 2.86 | -0.10 -3.38% |
| 12/02/09 | 3.00 | 3.02 | 2.93 | 305,294 | 2.96 | -0.05 -1.66% |
| \/ Download Data To Spreadsheet | ||||||
