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 )

3.420 +0.090 (+2.70%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	2.500	2.550	2.500	2.540	6,801	-0.01(-0.39%)
Mar 30, 2015	2.300	2.600	2.300	2.550	6,121	+0.05(+2.00%)
Mar 27, 2015	2.560	2.580	2.420	2.500	11,923	-0.05(-1.96%)
Mar 26, 2015	2.550	2.550	2.550	2.550	5,002	+0.08(+3.24%)
Mar 25, 2015	2.500	2.500	2.470	2.470	903	-0.03(-1.20%)
Mar 24, 2015	2.260	2.500	2.260	2.500	9,794	+0.13(+5.49%)
Mar 23, 2015	2.300	2.400	2.288	2.370	2,518	-0.03(-1.25%)
Mar 20, 2015	2.400	2.420	2.400	2.400	2,232	+0.01(+0.42%)
Mar 19, 2015	2.250	2.390	2.250	2.390	3,946	+0.13(+5.75%)
Mar 18, 2015	2.280	2.280	2.260	2.260	509	-0.05(-2.17%)
Mar 17, 2015	2.310	2.310	2.310	2.310	5,846	+0.01(+0.44%)
Mar 16, 2015	2.340	2.340	2.260	2.300	8,560	-0.04(-1.71%)
Mar 13, 2015	2.400	2.410	2.300	2.340	15,484	+0.08(+3.54%)
Mar 12, 2015	2.251	2.300	2.250	2.260	19,977	-0.02(-0.87%)
Mar 11, 2015	2.280	2.360	2.280	2.280	943	+0.00(+0.00%)
Mar 10, 2015	2.370	2.370	2.280	2.280	200	+0.00(+0.00%)
Mar 09, 2015	2.280	2.280	2.280	2.280	122	-0.07(-2.98%)
Mar 06, 2015	2.340	2.390	2.220	2.350	8,310	-0.07(-2.89%)
Mar 05, 2015	2.380	2.420	2.380	2.420	5,100	-0.05(-2.02%)
Mar 04, 2015	2.470	2.470	2.470	2.470	200	+0.09(+3.77%)
Mar 03, 2015	2.380	2.450	2.400	2.380	16,947	-0.02(-0.83%)
Feb 27, 2015	2.450	2.520	2.390	2.400	8	-0.08(-3.25%)
Feb 26, 2015	2.460	2.481	2.480	2.481	2,128	+0.00(+0.02%)
Feb 25, 2015	2.480	2.480	2.480	2.480	5,265	-0.04(-1.59%)
Feb 24, 2015	2.470	2.520	2.450	2.520	1,887	+0.15(+6.33%)
Feb 23, 2015	2.650	2.650	2.370	2.370	42,821	-0.28(-10.57%)
Feb 19, 2015	2.590	2.650	2.590	2.650	9	+0.06(+2.13%)
Feb 18, 2015	2.602	2.602	2.590	2.595	830	+0.02(+0.84%)
Feb 17, 2015	2.530	2.590	2.510	2.573	5,329	+0.09(+3.76%)
Feb 12, 2015	2.550	2.480	2.480	2.480	1,300	+0.06(+2.48%)
Feb 11, 2015	2.430	2.501	2.400	2.420	2,094	-0.12(-4.72%)
Feb 10, 2015	2.460	2.540	2.460	2.540	1,223	-0.06(-2.31%)
Feb 09, 2015	2.481	2.620	2.481	2.600	1,661	-0.05(-1.89%)
Feb 05, 2015	2.650	2.650	2.650	2.650	8,500	-0.01(-0.38%)
Feb 04, 2015	2.510	2.660	2.400	2.660	3,572	+0.04(+1.53%)
Feb 03, 2015	2.580	2.800	2.580	2.620	7,240	+0.08(+3.20%)
Feb 02, 2015	2.451	2.539	2.450	2.539	4,105	+0.05(+1.96%)
Jan 29, 2015	2.490	2.490	2.490	2.490	800	-0.01(-0.40%)
Jan 28, 2015	2.580	2.600	2.400	2.500	80,433	+0.05(+2.04%)
Jan 27, 2015	2.450	2.450	2.450	2.450	140	+0.03(+1.24%)
Jan 26, 2015	2.530	2.590	2.300	2.420	31,866	-0.17(-6.56%)
Jan 23, 2015	2.600	2.650	2.590	2.590	4,300	+0.09(+3.60%)
Jan 21, 2015	2.450	2.500	2.500	2.500	7,200	+0.05(+2.04%)
Jan 20, 2015	2.370	2.450	2.370	2.450	2,920	+0.10(+4.26%)
Jan 16, 2015	2.510	2.520	2.350	2.350	2,575	-0.05(-2.08%)
Jan 15, 2015	2.492	2.492	2.330	2.400	5,607	-0.15(-5.88%)
Jan 14, 2015	2.540	2.550	2.540	2.550	800	+0.12(+4.93%)
Jan 13, 2015	2.650	2.650	2.380	2.430	24,324	-0.27(-10.00%)
Jan 12, 2015	2.830	2.830	2.700	2.700	12,493	-0.05(-1.82%)
Jan 09, 2015	2.740	2.750	2.570	2.750	23,922	-0.09(-3.17%)
Jan 08, 2015	2.810	2.900	2.670	2.840	32,817	+0.07(+2.53%)
Jan 07, 2015	2.930	2.930	2.760	2.770	1,619	-0.04(-1.48%)
Jan 06, 2015	3.040	3.040	2.812	2.812	6,792	-0.17(-5.65%)
Jan 05, 2015	2.950	3.050	2.870	2.980	41,879	+0.08(+2.76%)

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