Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.420 +0.090 (+2.70%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.720 2.720 2.530 2.600 32,492 -0.12(-4.42%)
Nov 29, 2021 2.670 2.810 2.630 2.720 38,696 +0.15(+5.84%)
Nov 26, 2021 2.530 2.590 2.530 2.570 4,012 -0.04(-1.53%)
Nov 24, 2021 2.540 2.620 2.540 2.610 6,623 +0.06(+2.35%)
Nov 23, 2021 2.580 2.640 2.550 2.550 19,526 -0.05(-1.92%)
Nov 22, 2021 2.660 2.660 2.600 2.600 19,815 -0.06(-2.26%)
Nov 19, 2021 2.670 2.680 2.640 2.660 10,926 -0.01(-0.37%)
Nov 18, 2021 2.670 2.670 2.633 2.670 7,406 -0.02(-0.74%)
Nov 17, 2021 2.660 2.690 2.650 2.690 14,858 +0.00(+0.00%)
Nov 16, 2021 2.660 2.690 2.610 2.690 27,884 +0.03(+1.13%)
Nov 15, 2021 2.740 2.770 2.650 2.660 50,498 -0.07(-2.56%)
Nov 12, 2021 2.690 2.750 2.620 2.730 70,763 +0.02(+0.74%)
Nov 11, 2021 2.670 2.760 2.670 2.710 34,050 +0.04(+1.60%)
Nov 10, 2021 2.920 2.667 2.667 164,139 -0.42(-13.68%)
Nov 09, 2021 3.040 3.132 3.030 3.090 27,838 +0.03(+0.98%)
Nov 08, 2021 2.980 3.131 2.980 3.060 22,285 +0.08(+2.68%)
Nov 05, 2021 2.960 3.050 2.930 2.980 19,658 +0.02(+0.68%)
Nov 04, 2021 3.130 3.170 2.890 2.960 66,406 -0.14(-4.52%)
Nov 03, 2021 3.020 3.180 2.990 3.100 71,976 +0.09(+2.99%)
Nov 02, 2021 2.860 3.090 2.790 3.010 110,087 +0.11(+3.79%)
Nov 01, 2021 2.920 3.030 2.920 2.900 28,644 -0.02(-0.68%)
Oct 29, 2021 2.860 2.950 2.860 2.920 13,664 +0.03(+1.04%)
Oct 28, 2021 2.820 2.900 2.820 2.890 30,654 +0.05(+1.76%)
Oct 27, 2021 2.850 2.880 2.840 2.840 8,798 +0.00(+0.00%)
Oct 26, 2021 2.890 2.820 2.840 23,399 -0.04(-1.39%)
Oct 25, 2021 2.850 2.921 2.830 2.880 52,186 +0.03(+1.05%)
Oct 22, 2021 2.890 2.970 2.840 2.850 59,924 -0.06(-2.06%)
Oct 21, 2021 2.925 3.050 2.895 2.910 59,698 -0.01(-0.35%)
Oct 20, 2021 2.900 2.950 2.870 2.920 42,376 +0.03(+1.04%)
Oct 19, 2021 2.860 3.000 2.812 2.890 111,587 +0.03(+1.05%)
Oct 18, 2021 2.780 2.900 2.780 2.860 19,052 +0.05(+1.78%)
Oct 15, 2021 2.830 2.880 2.782 2.810 6,333 -0.07(-2.43%)
Oct 14, 2021 2.890 2.930 2.830 2.880 49,102 +0.04(+1.41%)
Oct 13, 2021 2.850 2.874 2.790 2.840 22,599 +0.02(+0.71%)
Oct 12, 2021 2.770 2.900 2.750 2.820 73,573 +0.01(+0.36%)
Oct 11, 2021 2.740 2.840 2.740 2.810 18,198 +0.06(+2.18%)
Oct 08, 2021 2.805 2.852 2.750 2.750 11,423 -0.06(-2.14%)
Oct 07, 2021 2.770 2.850 2.770 2.810 37,502 +0.06(+2.18%)
Oct 06, 2021 2.730 2.765 2.730 2.750 9,126 -0.02(-0.72%)
Oct 05, 2021 2.820 2.880 2.730 2.770 43,586 +0.02(+0.73%)
Oct 04, 2021 2.800 2.870 2.760 2.750 53,172 +0.00(+0.00%)
Oct 01, 2021 2.740 2.800 2.740 2.750 15,038 -0.01(-0.36%)
Sep 30, 2021 2.750 2.790 2.740 2.760 26,206 +0.02(+0.73%)
Sep 29, 2021 2.740 2.800 2.730 2.740 32,596 +0.01(+0.37%)
Sep 28, 2021 2.810 2.890 2.730 2.730 48,962 -0.10(-3.53%)
Sep 27, 2021 2.790 2.876 2.790 2.830 13,104 -0.01(-0.35%)
Sep 24, 2021 2.850 2.900 2.800 2.840 48,262 -0.05(-1.73%)
Sep 23, 2021 2.870 3.040 2.820 2.890 254,849 +0.02(+0.70%)
Sep 22, 2021 2.840 2.930 2.839 2.870 52,064 +0.01(+0.47%)
Sep 21, 2021 2.770 2.870 2.710 2.857 67,255 +0.13(+4.64%)
Sep 20, 2021 2.750 2.790 2.700 2.730 29,116 -0.11(-3.87%)
Sep 17, 2021 2.750 2.840 2.750 2.840 21,405 +0.07(+2.53%)
Sep 16, 2021 2.790 2.820 2.760 2.770 13,127 -0.02(-0.72%)
Sep 15, 2021 2.780 2.850 2.720 2.790 26,715 +0.03(+1.09%)
Sep 14, 2021 2.820 2.840 2.740 2.760 48,455 +0.02(+0.73%)
Sep 13, 2021 2.800 2.960 2.740 2.740 344,505 -0.06(-2.14%)
Sep 10, 2021 2.760 2.930 2.730 2.800 194,516 +0.05(+1.82%)
Sep 09, 2021 2.770 2.800 2.730 2.750 19,128 +0.01(+0.46%)
Sep 08, 2021 2.780 2.790 2.720 2.737 49,827 -0.06(-2.23%)
Sep 07, 2021 2.800 2.848 2.770 2.800 44,683 -0.04(-1.41%)
Sep 03, 2021 2.890 2.890 2.799 2.840 37,369 -0.05(-1.73%)
Sep 02, 2021 2.910 2.930 2.770 2.890 237,880 -0.05(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.