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 )

3.090 +0.030 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 30, 2021 2.420 2.770 2.340 2.410 836,800 -0.03(-1.23%)
Apr 29, 2021 2.610 2.810 2.400 2.440 225,473 -0.22(-8.27%)
Apr 28, 2021 2.420 2.850 2.370 2.660 507,823 +0.27(+11.30%)
Apr 27, 2021 2.500 2.510 2.360 2.390 171,120 -0.13(-5.16%)
Apr 26, 2021 2.370 2.580 2.345 2.520 140,011 +0.15(+6.42%)
Apr 23, 2021 2.410 2.420 2.363 2.368 9,600 +0.01(+0.34%)
Apr 22, 2021 2.450 2.450 2.340 2.360 9,098 -0.06(-2.48%)
Apr 21, 2021 2.390 2.430 2.330 2.420 24,120 +0.10(+4.31%)
Apr 20, 2021 2.360 2.380 2.310 2.320 14,242 -0.06(-2.52%)
Apr 19, 2021 2.510 2.510 2.360 2.380 22,189 -0.09(-3.64%)
Apr 16, 2021 2.430 2.530 2.320 2.470 39,400 +0.05(+2.07%)
Apr 15, 2021 2.540 2.540 2.400 2.420 15,279 -0.10(-3.97%)
Apr 14, 2021 2.460 2.550 2.420 2.520 29,141 +0.05(+2.02%)
Apr 13, 2021 2.610 2.641 2.440 2.470 49,140 -0.08(-3.14%)
Apr 12, 2021 2.570 2.600 2.470 2.550 38,860 -0.07(-2.67%)
Apr 09, 2021 2.650 2.680 2.590 2.620 24,100 -0.03(-1.13%)
Apr 08, 2021 2.560 2.697 2.500 2.650 50,271 +0.10(+3.92%)
Apr 07, 2021 2.600 2.620 2.450 2.550 69,025 -0.07(-2.67%)
Apr 06, 2021 2.730 2.730 2.610 2.620 91,433 -0.10(-3.68%)
Apr 05, 2021 2.660 3.130 2.620 2.720 281,141 +0.05(+1.87%)
Apr 01, 2021 2.700 2.880 2.600 2.670 203,600 -0.10(-3.61%)
Mar 31, 2021 2.700 3.300 2.700 2.770 1,353,506 +0.07(+2.59%)
Mar 30, 2021 2.740 2.740 2.648 2.700 15,432 -0.01(-0.37%)
Mar 29, 2021 2.680 2.760 2.610 2.710 59,732 +0.13(+5.04%)
Mar 26, 2021 2.562 2.650 2.490 2.580 18,200 +0.03(+1.18%)
Mar 25, 2021 2.550 2.660 2.460 2.550 55,970 -0.04(-1.54%)
Mar 24, 2021 2.570 2.590 2.520 2.590 23,120 -0.02(-0.77%)
Mar 23, 2021 2.650 2.709 2.577 2.610 28,175 -0.04(-1.51%)
Mar 22, 2021 2.800 2.800 2.650 2.650 38,898 -0.14(-5.02%)
Mar 19, 2021 2.730 2.790 2.570 2.790 69,400 +0.10(+3.72%)
Mar 18, 2021 2.890 2.890 2.656 2.690 44,210 -0.16(-5.61%)
Mar 17, 2021 2.790 2.950 2.760 2.850 92,999 -0.14(-4.68%)
Mar 16, 2021 2.670 3.030 2.665 2.990 447,106 +0.32(+11.95%)
Mar 15, 2021 2.680 2.695 2.642 2.671 44,643 +0.00(+0.03%)
Mar 12, 2021 2.550 2.690 2.430 2.670 38,600 -0.05(-1.84%)
Mar 11, 2021 2.580 2.774 2.580 2.720 230,669 +0.14(+5.43%)
Mar 10, 2021 2.580 2.640 2.534 2.580 87,933 +0.02(+0.78%)
Mar 09, 2021 2.540 2.640 2.470 2.560 90,823 +0.09(+3.64%)
Mar 08, 2021 2.420 2.520 2.410 2.470 46,415 +0.12(+5.11%)
Mar 05, 2021 2.250 2.400 2.250 2.350 75,900 +0.08(+3.52%)
Mar 04, 2021 2.430 2.450 2.250 2.270 109,659 -0.20(-8.10%)
Mar 03, 2021 2.470 2.560 2.440 2.470 43,448 -0.01(-0.40%)
Mar 02, 2021 2.520 2.590 2.470 2.480 76,966 -0.12(-4.62%)
Mar 01, 2021 2.700 2.750 2.510 2.600 451,218 -0.20(-7.14%)
Feb 26, 2021 2.660 3.320 2.270 2.800 793,400 +0.16(+6.06%)
Feb 25, 2021 2.760 2.800 2.570 2.640 55,601 -0.11(-4.00%)
Feb 24, 2021 2.640 2.780 2.640 2.750 47,541 +0.16(+6.18%)
Feb 23, 2021 2.960 2.960 2.531 2.590 143,850 -0.38(-12.79%)
Feb 22, 2021 3.080 3.340 2.950 2.970 371,498 -0.06(-1.98%)
Feb 19, 2021 2.860 3.050 2.860 3.030 134,300 +0.15(+5.21%)
Feb 18, 2021 2.880 2.890 2.780 2.880 50,318 -0.01(-0.35%)
Feb 17, 2021 2.800 2.920 2.690 2.890 110,889 +0.00(+0.15%)
Feb 16, 2021 2.970 3.000 2.861 2.886 67,071 -0.05(-1.85%)
Feb 12, 2021 2.850 3.190 2.720 2.940 358,900 +0.18(+6.52%)
Feb 11, 2021 2.890 3.200 2.760 2.760 509,106 -0.14(-4.83%)
Feb 10, 2021 2.900 2.940 2.680 2.900 118,334 +0.02(+0.69%)
Feb 09, 2021 2.820 2.950 2.800 2.880 109,441 +0.00(+0.00%)
Feb 08, 2021 3.000 3.000 2.820 2.880 100,859 -0.04(-1.37%)
Feb 05, 2021 2.770 3.080 2.540 2.920 364,000 +0.09(+3.18%)
Feb 04, 2021 2.600 3.180 2.530 2.830 573,501 +0.31(+12.30%)
Feb 03, 2021 2.510 2.590 2.480 2.520 60,374 +0.03(+1.20%)
Feb 02, 2021 2.560 2.560 2.460 2.490 49,235 -0.06(-2.35%)
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.