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 (%)
Dec 31, 2019 2.550 2.550 2.407 2.440 14,000 -0.10(-4.04%)
Dec 30, 2019 2.610 2.763 2.350 2.543 38,354 -0.02(-0.68%)
Dec 27, 2019 2.460 2.570 2.460 2.560 13,100 +0.09(+3.65%)
Dec 26, 2019 2.500 2.526 2.460 2.470 18,348 -0.04(-1.79%)
Dec 24, 2019 2.560 2.560 2.515 2.515 9,900 -0.01(-0.21%)
Dec 23, 2019 2.610 2.620 2.500 2.520 10,501 -0.03(-1.18%)
Dec 20, 2019 2.620 2.658 2.550 2.550 3,200 -0.13(-4.85%)
Dec 19, 2019 2.650 2.680 2.580 2.680 1,163 +0.03(+1.13%)
Dec 18, 2019 2.650 2.815 2.593 2.650 58,441 +0.00(+0.00%)
Dec 17, 2019 2.630 2.650 2.560 2.650 6,298 +0.03(+0.99%)
Dec 16, 2019 2.630 2.650 2.560 2.624 8,136 +0.03(+1.31%)
Dec 13, 2019 2.610 2.617 2.540 2.590 19,300 +0.05(+1.97%)
Dec 12, 2019 2.580 2.580 2.520 2.540 9,112 +0.04(+1.60%)
Dec 11, 2019 2.530 2.580 2.500 2.500 42,582 -0.10(-3.85%)
Dec 10, 2019 2.500 2.600 2.500 2.600 31,172 +0.09(+3.48%)
Dec 09, 2019 2.566 2.598 2.513 2.513 7,166 -0.04(-1.47%)
Dec 06, 2019 2.580 2.620 2.550 2.550 3,900 +0.01(+0.35%)
Dec 05, 2019 2.510 2.590 2.500 2.541 9,679 +0.05(+2.05%)
Dec 04, 2019 2.570 2.570 2.420 2.490 35,978 -0.04(-1.52%)
Dec 03, 2019 2.460 2.620 2.460 2.529 15,097 +0.17(+7.14%)
Dec 02, 2019 2.530 2.530 2.360 2.360 21,777 -0.17(-6.72%)
Nov 29, 2019 2.500 2.530 2.437 2.530 4,400 +0.04(+1.61%)
Nov 27, 2019 2.420 2.620 2.340 2.490 10,500 +0.04(+1.63%)
Nov 26, 2019 2.540 2.547 2.450 2.450 46,213 -0.04(-1.59%)
Nov 25, 2019 2.350 2.490 2.350 2.490 3,299 +0.09(+3.73%)
Nov 22, 2019 2.389 2.500 2.389 2.400 1,300 -0.06(-2.44%)
Nov 21, 2019 2.480 2.640 2.375 2.460 9,256 +0.12(+5.13%)
Nov 20, 2019 2.350 2.470 2.340 2.340 3,024 -0.08(-3.13%)
Nov 19, 2019 2.416 2.416 2.416 2.416 96 +0.00(+0.00%)
Nov 18, 2019 2.450 2.490 2.416 2.416 2,694 +0.07(+2.80%)
Nov 15, 2019 2.350 2.360 2.340 2.350 5,400 +0.01(+0.43%)
Nov 14, 2019 2.440 2.481 2.340 2.340 7,952 -0.02(-0.85%)
Nov 13, 2019 2.460 2.528 2.360 2.360 5,419 -0.10(-4.07%)
Nov 12, 2019 2.410 2.460 2.325 2.460 19,916 +0.03(+1.19%)
Nov 11, 2019 2.488 2.488 2.431 2.431 4,491 -0.07(-2.96%)
Nov 08, 2019 2.490 2.505 2.490 2.505 2,500 +0.01(+0.21%)
Nov 07, 2019 3.020 3.110 2.490 2.500 21,906 -0.03(-1.19%)
Nov 06, 2019 2.550 2.595 2.530 2.530 7,796 +0.11(+4.55%)
Nov 05, 2019 2.400 2.422 2.400 2.420 8,290 +0.03(+1.26%)
Nov 04, 2019 2.390 2.390 2.390 2.390 1,681 +0.00(+0.00%)
Nov 01, 2019 2.380 2.450 2.380 2.390 5,600 +0.01(+0.42%)
Oct 31, 2019 2.360 2.480 2.340 2.380 2,749 -0.02(-0.83%)
Oct 30, 2019 2.340 2.410 2.340 2.400 2,394 -0.01(-0.41%)
Oct 29, 2019 2.370 2.410 2.340 2.410 1,688 +0.02(+0.84%)
Oct 28, 2019 2.340 2.485 2.340 2.390 6,661 -0.03(-1.30%)
Oct 25, 2019 2.320 2.421 2.320 2.421 3,000 +0.00(+0.06%)
Oct 24, 2019 2.400 2.420 2.340 2.420 8,419 -0.03(-1.22%)
Oct 23, 2019 2.450 2.450 2.340 2.450 11,632 +0.00(+0.00%)
Oct 22, 2019 2.500 2.500 2.380 2.450 8,097 +0.00(+0.00%)
Oct 21, 2019 2.370 2.450 2.370 2.450 1,011 +0.06(+2.43%)
Oct 18, 2019 2.436 2.436 2.392 2.392 2,700 -0.05(-1.97%)
Oct 17, 2019 2.440 2.440 2.440 2.440 252 +0.03(+1.22%)
Oct 16, 2019 2.410 2.410 2.410 2.410 429 -0.02(-0.80%)
Oct 15, 2019 2.370 2.455 2.360 2.430 8,855 +0.07(+2.96%)
Oct 14, 2019 2.370 2.370 2.360 2.360 3,232 -0.07(-2.82%)
Oct 11, 2019 2.429 2.429 2.429 2.429 100 +0.00(+0.00%)
Oct 10, 2019 2.429 2.429 169 +0.00(+0.00%)
Oct 09, 2019 2.429 2.429 2.429 2.429 95 +0.00(+0.00%)
Oct 08, 2019 2.370 2.429 2.370 2.429 1,477 -0.04(-1.68%)
Oct 07, 2019 2.470 2.480 2.470 2.470 1,608 +0.00(+0.00%)
Oct 04, 2019 2.483 2.486 2.470 2.470 1,400 -0.03(-1.01%)
Oct 03, 2019 2.470 2.495 2.450 2.495 912 +0.02(+0.61%)
Oct 02, 2019 2.598 2.598 2.480 2.480 2,218 -0.03(-1.19%)
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.