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 )

3.060 +0.090 (+3.03%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2020 1.560 1.790 1.530 1.770 43,390 +0.12(+7.27%)
Apr 29, 2020 1.810 1.810 1.480 1.650 52,220 +0.07(+4.42%)
Apr 28, 2020 1.450 1.590 1.380 1.580 103,714 +0.16(+11.27%)
Apr 27, 2020 1.490 1.500 1.390 1.420 105,585 -0.04(-2.74%)
Apr 24, 2020 1.440 1.460 1.360 1.460 43,100 -0.02(-1.35%)
Apr 23, 2020 1.450 1.480 1.387 1.480 51,981 -0.05(-3.27%)
Apr 22, 2020 1.530 1.550 1.340 1.530 35,950 +0.07(+4.79%)
Apr 21, 2020 1.650 1.650 1.460 1.460 16,494 -0.14(-8.75%)
Apr 20, 2020 1.690 1.690 1.600 1.600 5,800 -0.09(-5.09%)
Apr 17, 2020 1.620 1.690 1.620 1.686 11,200 +0.14(+8.76%)
Apr 16, 2020 1.560 1.560 1.550 1.550 1,385 +0.02(+1.31%)
Apr 15, 2020 1.640 1.640 1.522 1.530 20,159 -0.08(-4.97%)
Apr 14, 2020 1.650 1.710 1.580 1.610 12,306 +0.03(+1.90%)
Apr 13, 2020 1.620 1.620 1.560 1.580 10,559 +0.03(+1.95%)
Apr 09, 2020 1.600 1.644 1.535 1.550 28,500 +0.05(+3.32%)
Apr 08, 2020 1.440 1.580 1.397 1.500 13,467 +0.06(+4.17%)
Apr 07, 2020 1.400 1.510 1.400 1.440 6,282 +0.03(+2.13%)
Apr 06, 2020 1.600 1.600 1.410 1.410 12,919 +0.05(+3.68%)
Apr 03, 2020 1.550 1.550 1.360 1.360 9,200 -0.09(-6.22%)
Apr 02, 2020 1.850 1.850 1.390 1.450 53,962 -0.13(-8.22%)
Apr 01, 2020 1.600 1.615 1.530 1.580 12,927 +0.03(+1.94%)
Mar 31, 2020 1.630 1.650 1.550 1.550 8,748 -0.17(-9.88%)
Mar 30, 2020 1.550 1.720 1.535 1.720 6,333 +0.21(+13.90%)
Mar 27, 2020 1.540 1.559 1.510 1.510 10,500 -0.04(-2.57%)
Mar 26, 2020 1.397 1.550 1.395 1.550 9,442 +0.20(+14.81%)
Mar 25, 2020 1.490 1.490 1.350 1.350 30,668 -0.05(-3.57%)
Mar 24, 2020 1.320 1.440 1.300 1.400 22,178 +0.10(+7.69%)
Mar 23, 2020 1.170 1.305 1.160 1.300 22,783 +0.00(+0.04%)
Mar 20, 2020 1.400 1.400 1.250 1.300 5,300 +0.02(+1.92%)
Mar 19, 2020 1.390 1.400 1.200 1.275 8,854 -0.05(-4.08%)
Mar 18, 2020 1.375 1.375 1.210 1.329 44,994 -0.00(-0.06%)
Mar 17, 2020 1.400 1.528 1.320 1.330 22,560 -0.01(-0.75%)
Mar 16, 2020 1.250 1.430 1.250 1.340 18,718 -0.22(-13.95%)
Mar 13, 2020 1.680 1.764 1.540 1.557 31,400 -0.16(-9.47%)
Mar 12, 2020 1.830 1.860 1.690 1.720 11,527 -0.32(-15.69%)
Mar 11, 2020 1.990 2.100 1.990 2.040 1,513 +0.11(+5.62%)
Mar 10, 2020 2.060 2.060 1.837 1.931 8,416 -0.12(-5.79%)
Mar 09, 2020 2.210 2.221 1.990 2.050 46,613 -0.16(-7.24%)
Mar 06, 2020 2.248 2.284 2.210 2.210 1,500 -0.17(-7.14%)
Mar 05, 2020 2.330 2.460 2.330 2.380 5,496 +0.09(+3.93%)
Mar 04, 2020 2.210 2.290 2.210 2.290 19,594 +0.08(+3.62%)
Mar 03, 2020 2.170 2.247 2.170 2.210 3,590 +0.00(+0.00%)
Mar 02, 2020 2.200 2.281 2.200 2.210 10,599 -0.01(-0.45%)
Feb 28, 2020 2.330 2.340 2.220 2.220 37,500 -0.12(-5.13%)
Feb 27, 2020 2.356 2.375 2.340 2.340 15,815 -0.03(-1.15%)
Feb 26, 2020 2.390 2.407 2.367 2.367 2,989 -0.02(-0.95%)
Feb 25, 2020 2.390 2.400 2.390 2.390 1,607 -0.08(-3.16%)
Feb 24, 2020 2.350 2.468 2.350 2.468 2,213 +0.03(+1.12%)
Feb 21, 2020 2.400 2.469 2.360 2.441 23,300 -0.05(-1.98%)
Feb 20, 2020 2.410 2.490 2.410 2.490 4,626 +0.05(+2.10%)
Feb 19, 2020 2.416 2.439 2.416 2.439 750 +0.05(+2.03%)
Feb 18, 2020 2.390 2.411 2.390 2.390 713 -0.01(-0.40%)
Feb 14, 2020 2.418 2.418 2.400 2.400 1,600 +0.05(+2.13%)
Feb 13, 2020 2.390 2.390 2.350 2.350 4,591 -0.09(-3.72%)
Feb 12, 2020 2.479 2.479 2.415 2.441 693 +0.00(+0.04%)
Feb 11, 2020 2.550 2.557 2.390 2.440 9,879 +0.01(+0.41%)
Feb 10, 2020 2.530 2.530 2.430 2.430 2,976 -0.01(-0.41%)
Feb 07, 2020 2.480 2.491 2.426 2.440 2,600 -0.05(-1.90%)
Feb 06, 2020 2.472 2.529 2.472 2.487 2,855 -0.01(-0.38%)
Feb 05, 2020 2.540 2.609 2.470 2.497 3,020 +0.04(+1.49%)
Feb 04, 2020 2.520 2.520 2.440 2.460 12,877 -0.05(-1.99%)
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.