A123 SYS Historical Stock Price

Below is the stock price history for A123 Sys AONE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The A123 Sys stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

A123 Sys Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	0.874	0.874	0.8201	0.83	27,152
2012-05-18	0.8849	0.8994	0.88	0.88	14,725
2012-05-17	0.94	0.95	0.8702	0.88	49,189
2012-05-16	0.99	1.01	0.9206	0.9304	28,771
2012-05-15	0.9307	1.04	0.9307	0.965	124,213
2012-05-14	1.01	1.01	0.9026	0.91	67,053
2012-05-11	1.07	1.11	1.01	1.02	258,951
2012-05-10	1.13	1.14	1.10	1.12	33,632
2012-05-09	1.14	1.15	1.10	1.125	35,085
2012-05-08	1.15	1.19	1.13	1.15	43,494
2012-05-07	1.20	1.23	1.15	1.15	48,205
2012-05-04	1.16	1.24	1.14	1.165	93,392
2012-05-03	1.24	1.28	1.16	1.17	258,069
2012-05-02	1.10	1.23	1.10	1.21	180,268
2012-05-01	1.03	1.165	1.03	1.085	117,302
2012-04-30	1.08	1.23	1.01	1.01	221,089
2012-04-27	0.9403	1.16	0.94	1.11	531,234
2012-04-26	0.92	0.978	0.8853	0.96	66,688
2012-04-25	0.90	0.91	0.8854	0.9099	51,227
2012-04-24	0.86	0.90	0.8501	0.8937	13,753
2012-04-23	0.901	0.901	0.8531	0.872	30,842
2012-04-20	0.951	0.9527	0.90	0.90	40,092
2012-04-19	0.958	0.9647	0.9326	0.9402	19,406
2012-04-18	0.97	0.9702	0.9315	0.9501	99,558
2012-04-17	0.9315	0.9968	0.9315	0.975	78,379
2012-04-16	0.9799	0.985	0.921	0.921	58,219
2012-04-13	0.95	0.95	0.9025	0.94	55,185
2012-04-12	0.9216	0.9698	0.88	0.932	53,729
2012-04-11	0.95	1.01	0.8881	0.94	207,654
2012-04-10	0.9989	1.005	0.8922	0.90	137,341

» More A123 Sys Stock Price History