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 (%)
Jul 30, 2021 2.860 2.880 2.800 2.840 41,871 -0.05(-1.73%)
Jul 29, 2021 2.840 3.072 2.820 2.890 187,885 +0.02(+0.70%)
Jul 28, 2021 2.820 2.900 2.764 2.870 69,884 +0.05(+1.77%)
Jul 27, 2021 2.890 2.907 2.700 2.820 37,026 -0.08(-2.76%)
Jul 26, 2021 2.830 2.950 2.760 2.900 186,149 +0.14(+5.07%)
Jul 23, 2021 2.710 2.790 2.660 2.760 72,729 +0.05(+1.85%)
Jul 22, 2021 2.790 2.830 2.690 2.710 79,907 -0.07(-2.52%)
Jul 21, 2021 2.690 2.840 2.670 2.780 93,002 +0.10(+3.73%)
Jul 20, 2021 2.620 2.780 2.590 2.680 131,414 +0.06(+2.29%)
Jul 19, 2021 2.680 2.690 2.550 2.620 141,650 -0.07(-2.60%)
Jul 16, 2021 2.780 2.820 2.650 2.690 50,404 -0.02(-0.74%)
Jul 15, 2021 2.870 2.980 2.680 2.710 70,333 -0.24(-8.14%)
Jul 14, 2021 2.980 3.190 2.870 2.950 178,563 -0.03(-1.01%)
Jul 13, 2021 3.030 3.050 2.960 2.980 60,066 -0.05(-1.65%)
Jul 12, 2021 2.890 3.030 2.890 3.030 58,253 +0.03(+1.00%)
Jul 09, 2021 2.880 3.090 2.800 3.000 302,601 +0.15(+5.26%)
Jul 08, 2021 2.600 3.030 2.579 2.850 752,096 +0.13(+4.78%)
Jul 07, 2021 2.860 2.880 2.680 2.720 61,999 -0.11(-3.89%)
Jul 06, 2021 2.770 2.900 2.703 2.830 104,034 +0.02(+0.71%)
Jul 02, 2021 2.930 2.940 2.780 2.810 111,408 -0.13(-4.42%)
Jul 01, 2021 2.920 3.090 2.910 2.940 149,621 +0.01(+0.34%)
Jun 30, 2021 2.920 3.150 2.900 2.930 586,755 -0.04(-1.35%)
Jun 29, 2021 2.850 3.008 2.810 2.970 262,686 +0.12(+4.21%)
Jun 28, 2021 2.910 2.980 2.800 2.850 62,722 -0.07(-2.40%)
Jun 25, 2021 3.080 3.080 2.870 2.920 92,585 -0.09(-2.99%)
Jun 24, 2021 2.900 3.100 2.840 3.010 592,441 +0.13(+4.51%)
Jun 23, 2021 2.680 2.880 2.680 2.880 117,350 +0.21(+7.87%)
Jun 22, 2021 2.610 2.750 2.583 2.670 339,541 +0.04(+1.52%)
Jun 21, 2021 2.780 2.780 2.610 2.630 158,524 -0.16(-5.73%)
Jun 18, 2021 2.980 2.980 2.769 2.790 129,190 -0.20(-6.69%)
Jun 17, 2021 3.070 3.090 2.925 2.990 157,492 +0.00(+0.00%)
Jun 16, 2021 3.080 3.100 2.970 2.990 126,015 -0.09(-2.92%)
Jun 15, 2021 3.220 3.240 3.020 3.080 136,939 -0.16(-4.94%)
Jun 14, 2021 3.370 3.501 3.200 3.240 271,095 -0.16(-4.71%)
Jun 11, 2021 3.310 3.580 3.220 3.400 875,733 +0.10(+3.03%)
Jun 10, 2021 3.030 3.550 3.000 3.300 551,556 +0.29(+9.63%)
Jun 09, 2021 3.240 3.350 2.970 3.010 596,902 -0.25(-7.67%)
Jun 08, 2021 3.320 3.382 3.130 3.260 1,347,401 +0.02(+0.62%)
Jun 07, 2021 3.140 3.310 3.040 3.240 387,159 +0.11(+3.51%)
Jun 04, 2021 3.100 3.550 3.060 3.130 2,817,486 +0.05(+1.62%)
Jun 03, 2021 2.770 3.240 2.770 3.080 882,699 +0.29(+10.39%)
Jun 02, 2021 2.710 3.050 2.690 2.790 1,065,500 +0.11(+4.10%)
Jun 01, 2021 2.570 2.750 2.560 2.680 300,269 +0.12(+4.69%)
May 28, 2021 2.630 2.630 2.550 2.560 131,106 -0.07(-2.66%)
May 27, 2021 2.550 2.650 2.480 2.630 477,737 +0.09(+3.54%)
May 26, 2021 2.530 2.670 2.480 2.540 1,130,326 +0.01(+0.40%)
May 25, 2021 2.790 2.830 2.510 2.530 510,427 -0.25(-8.99%)
May 24, 2021 2.690 3.100 2.570 2.780 3,293,647 +0.09(+3.35%)
May 21, 2021 2.570 2.720 2.450 2.690 1,024,350 +0.09(+3.46%)
May 20, 2021 2.490 2.750 2.399 2.600 2,242,942 +0.11(+4.42%)
May 19, 2021 2.450 2.520 2.330 2.490 257,491 -0.06(-2.35%)
May 18, 2021 2.410 2.650 2.280 2.550 1,200,195 +0.14(+5.81%)
May 17, 2021 2.440 2.450 2.300 2.410 381,123 -0.04(-1.63%)
May 14, 2021 2.390 2.560 2.360 2.450 1,535,579 +0.09(+3.81%)
May 13, 2021 2.640 2.790 2.250 2.360 1,511,643 -0.17(-6.72%)
May 12, 2021 2.770 2.775 2.500 2.530 646,707 -0.23(-8.33%)
May 11, 2021 2.750 3.030 2.580 2.760 1,824,464 -0.04(-1.43%)
May 10, 2021 3.370 3.610 2.790 2.800 2,457,634 -0.61(-17.89%)
May 07, 2021 3.500 4.350 3.360 3.410 4,337,162 -0.73(-17.63%)
May 06, 2021 4.720 4.900 3.100 4.140 12,912,423 +0.59(+16.62%)
May 05, 2021 2.700 5.040 2.530 3.550 24,968,028 +0.83(+30.51%)
May 04, 2021 3.250 4.260 2.500 2.720 6,771,498 -1.02(-27.27%)
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.