Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

American Shared Hospital Services (NY: AMS )

3.060 +0.090 (+3.03%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1.940	2.020	1.940	2.020	11,865	+0.09(+4.66%)
Apr 28, 2016	1.820	2.000	1.820	1.930	15,020	+0.02(+1.05%)
Apr 27, 2016	2.100	2.100	1.910	1.910	21,668	-0.24(-11.16%)
Apr 26, 2016	2.200	2.210	2.090	2.150	1,345	-0.05(-2.27%)
Apr 25, 2016	2.200	2.200	2.200	2.200	508	-0.08(-3.50%)
Apr 22, 2016	2.180	2.300	2.140	2.280	3,127	-0.02(-0.87%)
Apr 21, 2016	2.360	2.360	2.300	2.300	697	-0.07(-2.95%)
Apr 20, 2016	2.400	2.400	2.370	2.370	1,847	-0.02(-0.78%)
Apr 19, 2016	2.407	2.407	2.380	2.389	2,361	+0.02(+0.79%)
Apr 18, 2016	2.480	2.490	2.370	2.370	6,825	-0.16(-6.32%)
Apr 15, 2016	2.410	2.530	2.400	2.530	3,299	+0.09(+3.73%)
Apr 14, 2016	2.440	2.440	2.430	2.439	5,093	-0.00(-0.04%)
Apr 13, 2016	2.394	2.440	2.394	2.440	403	+0.00(+0.00%)
Apr 12, 2016	2.510	2.572	2.431	2.440	6,392	-0.17(-6.51%)
Apr 11, 2016	2.370	2.610	2.370	2.610	12,994	+0.24(+10.17%)
Apr 08, 2016	2.360	2.369	2.180	2.369	5,904	+0.07(+3.00%)
Apr 07, 2016	2.450	2.490	2.270	2.300	10,771	-0.23(-8.91%)
Apr 06, 2016	2.550	2.560	2.500	2.525	4,749	+0.08(+3.48%)
Apr 05, 2016	2.590	2.590	2.440	2.440	2,656	-0.03(-1.13%)
Apr 04, 2016	2.420	2.520	2.415	2.468	30,456	+0.09(+3.70%)
Apr 01, 2016	2.280	2.380	2.280	2.380	11,782	+0.16(+7.21%)
Mar 31, 2016	2.180	2.220	2.180	2.220	3,535	+0.04(+1.83%)
Mar 30, 2016	2.220	2.220	2.178	2.180	5,601	-0.01(-0.46%)
Mar 29, 2016	2.050	2.220	2.000	2.190	26,997	+0.21(+10.61%)
Mar 28, 2016	2.050	2.050	1.980	1.980	1,211	+0.01(+0.51%)
Mar 24, 2016	2.000	1.970	1.970	1.970	800	+0.01(+0.51%)
Mar 23, 2016	1.950	1.960	1.874	1.960	1,910	+0.06(+3.14%)
Mar 22, 2016	1.898	1.900	1.851	1.900	1,302	+0.01(+0.58%)
Mar 21, 2016	1.900	1.900	1.889	1.889	1,049	-0.02(-1.10%)
Mar 17, 2016	1.940	1.940	1.910	1.911	10	+0.02(+1.09%)
Mar 16, 2016	1.890	1.890	1.890	1.890	402	+0.04(+2.16%)
Mar 15, 2016	1.860	1.860	1.850	1.850	1,500	-0.12(-6.04%)
Mar 14, 2016	1.969	1.969	1.969	1.969	405	-0.01(-0.56%)
Mar 11, 2016	1.891	1.980	1.837	1.980	6,100	+0.08(+4.21%)
Mar 09, 2016	1.810	1.900	1.810	1.900	6	+0.00(+0.05%)
Mar 08, 2016	1.900	1.971	1.711	1.899	36,477	+0.02(+0.92%)
Mar 07, 2016	1.865	1.890	1.865	1.882	1,439	-0.01(-0.71%)
Mar 04, 2016	1.810	1.910	1.830	1.895	7,161	+0.06(+3.55%)
Mar 03, 2016	1.830	1.830	1.830	1.830	224	-0.03(-1.61%)
Mar 02, 2016	2.040	2.040	1.860	1.860	2,454	-0.01(-0.53%)
Mar 01, 2016	1.980	1.980	1.870	1.870	403	+0.04(+2.19%)
Feb 29, 2016	1.740	1.900	1.740	1.830	518	+0.01(+0.55%)
Feb 26, 2016	1.820	1.820	1.820	1.820	222	-0.08(-4.45%)
Feb 24, 2016	1.900	1.900	1.900	1.905	97	+0.02(+1.32%)
Feb 23, 2016	1.900	1.900	1.880	1.880	510	-0.02(-1.05%)
Feb 22, 2016	1.920	1.920	1.890	1.900	1,847	+0.07(+3.83%)
Feb 19, 2016	1.900	1.900	1.830	1.830	3,507	+0.07(+4.06%)
Feb 17, 2016	1.760	1.759	1.759	1.759	100	+0.04(+2.46%)
Feb 16, 2016	1.750	1.752	1.716	1.716	1,964	-0.01(-0.47%)
Feb 11, 2016	1.720	1.724	1.724	1.724	600	+0.09(+5.79%)
Feb 09, 2016	1.730	1.630	1.630	1.630	1,700	-0.16(-8.94%)
Feb 08, 2016	1.760	1.760	1.750	1.790	1,005	-0.02(-1.10%)
Feb 05, 2016	1.810	1.810	1.810	1.810	350	+0.00(+0.14%)
Feb 04, 2016	1.770	1.808	1.770	1.808	4,444	-0.04(-2.30%)
Feb 03, 2016	1.850	1.850	1.845	1.850	421	+0.05(+2.78%)
Feb 02, 2016	1.700	1.800	1.680	1.800	2,705	+0.23(+14.65%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

American Shared Hospital Services (NY: AMS )

Historical Prices