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. The A123 Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

A123 Sys Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-06 0.1353 0.1428 0.1113 0.1201 1,859,258
2012-11-05 0.125 0.1261 0.115 0.121 1,866,712
2012-11-02 0.1271 0.1295 0.1214 0.1295 799,153
2012-11-01 0.1407 0.143 0.1142 0.134 1,484,285
2012-10-31 0.1615 0.168 0.14 0.14 2,438,683
2012-10-26 0.148 0.1508 0.1227 0.1365 4,800,837
2012-10-25 0.13 0.1588 0.13 0.1314 4,666,690
2012-10-24 0.1101 0.125 0.10 0.125 3,850,804
2012-10-23 0.1784 0.1784 0.1356 0.1607 2,115,795
2012-10-22 0.163 0.1965 0.161 0.1875 4,869,595
2012-10-19 0.10 0.1249 0.099 0.123 4,086,813
2012-10-18 0.061 0.091 0.061 0.0785 3,145,381
2012-10-17 0.055 0.0658 0.0508 0.06 2,063,600
2012-10-16 0.088 0.0934 0.0581 0.0619 6,344,194
2012-10-15 0.2449 0.2547 0.2371 0.2401 288,043
2012-10-12 0.2602 0.2602 0.2363 0.2384 578,426
2012-10-11 0.255 0.275 0.253 0.2551 331,330
2012-10-10 0.26 0.27 0.25 0.2506 232,098
2012-10-09 0.2652 0.2665 0.258 0.259 395,835
2012-10-08 0.2698 0.2718 0.262 0.2652 461,398
2012-10-05 0.273 0.29 0.2614 0.2703 324,088
2012-10-04 0.2813 0.2846 0.2704 0.2749 350,464
2012-10-03 0.29 0.29 0.2753 0.2832 339,523
2012-10-02 0.305 0.3196 0.2804 0.2894 451,284
2012-10-01 0.2575 0.30 0.2522 0.295 734,204
2012-09-28 0.2619 0.2714 0.25 0.2501 1,207,902
2012-09-27 0.28 0.28 0.2525 0.2527 606,387
2012-09-26 0.2862 0.2862 0.265 0.2799 518,150
2012-09-25 0.2971 0.3033 0.2836 0.2873 508,604
2012-09-24 0.3102 0.3248 0.3012 0.3058 444,009

» More A123 Sys Stock Price History

To see other companies like A123 Sys (AONE), view our stock market today for news, and other data.