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

Aspira Womans Health Inc (NQ: AWH )

2.660 +0.020 (+0.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 3.290 3.290 3.110 3.210 38,288 -0.08(-2.43%)
May 30, 2023 3.510 3.585 3.050 3.290 41,558 -0.21(-6.00%)
May 26, 2023 4.019 4.019 3.400 3.500 24,125 -0.24(-6.42%)
May 25, 2023 4.310 4.310 3.640 3.740 41,982 -0.56(-13.02%)
May 24, 2023 4.410 4.460 4.220 4.300 35,990 -0.17(-3.80%)
May 23, 2023 4.250 4.470 4.140 4.470 26,275 +0.15(+3.47%)
May 22, 2023 4.260 4.574 4.050 4.320 58,499 +0.08(+1.89%)
May 19, 2023 4.260 4.410 4.210 4.240 17,381 -0.01(-0.24%)
May 18, 2023 4.020 4.340 4.020 4.250 47,524 +0.23(+5.72%)
May 17, 2023 4.140 4.340 3.860 4.020 62,730 -0.10(-2.43%)
May 16, 2023 4.220 4.604 4.027 4.120 31,968 -0.04(-0.96%)
May 15, 2023 3.470 4.410 3.460 4.160 72,305 +0.57(+15.88%)
May 12, 2023 3.800 3.800 3.260 3.590 92,823 -0.27(-6.87%)
May 11, 2023 4.575 4.749 3.361 3.855 175,816 -0.62(-13.87%)
May 10, 2023 4.500 4.539 4.429 4.476 12,200 -0.09(-1.91%)
May 09, 2023 4.590 4.590 4.050 4.563 41,064 -0.02(-0.46%)
May 08, 2023 4.550 4.663 4.515 4.584 7,913 -0.02(-0.36%)
May 05, 2023 4.650 4.657 4.561 4.601 12,246 +0.10(+2.23%)
May 04, 2023 5.100 5.100 4.500 4.500 16,036 -0.39(-8.00%)
May 03, 2023 5.262 5.262 4.800 4.891 7,986 -0.06(-1.18%)
May 02, 2023 4.650 5.013 4.650 4.950 19,429 +0.30(+6.45%)
May 01, 2023 5.400 5.534 4.650 4.650 25,097 -0.58(-11.05%)
Apr 28, 2023 5.235 5.550 5.070 5.228 17,620 +0.33(+6.67%)
Apr 27, 2023 5.100 5.247 4.800 4.901 15,577 +0.10(+2.09%)
Apr 26, 2023 5.396 5.396 4.800 4.800 17,277 -0.45(-8.57%)
Apr 25, 2023 5.325 5.548 5.250 5.250 7,623 -0.15(-2.78%)
Apr 24, 2023 5.418 5.550 5.325 5.400 4,635 -0.01(-0.11%)
Apr 21, 2023 5.520 5.593 5.400 5.406 5,248 -0.03(-0.61%)
Apr 20, 2023 5.426 5.820 5.325 5.439 10,172 -0.21(-3.67%)
Apr 19, 2023 5.550 5.775 5.413 5.646 2,660 +0.10(+1.73%)
Apr 18, 2023 5.550 5.847 5.400 5.550 7,965 -0.30(-5.18%)
Apr 17, 2023 5.420 5.853 5.256 5.853 8,158 +0.52(+9.76%)
Apr 14, 2023 5.516 5.703 5.255 5.332 7,511 -0.32(-5.58%)
Apr 13, 2023 5.655 6.000 5.418 5.647 8,986 -0.01(-0.11%)
Apr 12, 2023 5.968 5.968 5.400 5.654 6,651 -0.29(-4.94%)
Apr 11, 2023 6.060 6.242 5.850 5.947 2,908 -0.02(-0.38%)
Apr 10, 2023 6.000 6.393 5.947 5.970 6,435 -0.02(-0.25%)
Apr 06, 2023 5.943 6.351 5.850 5.985 7,765 +0.03(+0.50%)
Apr 05, 2023 5.941 6.362 5.495 5.955 4,563 -0.17(-2.77%)
Apr 04, 2023 5.668 6.349 5.668 6.125 18,979 +0.57(+10.35%)
Apr 03, 2023 5.729 5.729 5.400 5.550 13,615 +0.06(+1.09%)
Mar 31, 2023 5.760 5.926 5.400 5.490 11,096 -0.27(-4.69%)
Mar 30, 2023 6.150 6.150 5.400 5.760 12,311 +0.33(+5.99%)
Mar 29, 2023 5.550 5.700 5.175 5.434 23,288 -0.12(-2.08%)
Mar 28, 2023 5.444 5.757 5.400 5.550 4,431 +0.11(+1.96%)
Mar 27, 2023 5.715 6.165 5.332 5.444 22,654 -0.72(-11.70%)
Mar 24, 2023 6.300 6.476 5.640 6.165 25,118 -0.12(-1.89%)
Mar 23, 2023 7.500 7.500 5.895 6.284 30,116 -1.22(-16.22%)
Mar 22, 2023 7.050 7.755 6.917 7.500 18,679 +0.31(+4.34%)
Mar 21, 2023 6.150 7.348 6.150 7.188 14,839 +1.30(+22.09%)
Mar 20, 2023 6.000 6.002 5.850 5.888 4,915 -0.11(-1.87%)
Mar 17, 2023 6.401 6.600 5.868 6.000 5,642 -0.60(-9.07%)
Mar 16, 2023 5.550 6.598 5.550 6.598 13,502 +0.82(+14.26%)
Mar 15, 2023 6.075 6.075 5.520 5.775 7,889 +0.04(+0.79%)
Mar 14, 2023 6.150 6.150 5.651 5.730 6,600 -0.27(-4.50%)
Mar 13, 2023 5.700 6.000 5.550 6.000 5,765 +0.14(+2.35%)
Mar 10, 2023 6.266 6.266 5.100 5.862 21,193 -0.42(-6.71%)
Mar 09, 2023 7.002 7.500 6.015 6.284 13,534 -0.47(-6.97%)
Mar 08, 2023 6.915 7.050 6.600 6.755 3,763 -0.15(-2.11%)
Mar 07, 2023 7.500 7.500 6.899 6.900 3,425 -0.55(-7.33%)
Mar 06, 2023 6.300 7.725 5.859 7.446 51,596 +1.19(+19.04%)
Mar 03, 2023 5.850 6.300 5.700 6.255 36,713 +1.00(+19.14%)
Mar 02, 2023 5.400 5.744 5.101 5.250 10,561 -0.07(-1.38%)
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.