Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.310 -0.020 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 2.480 2.538 2.480 2.510 10,423 -0.06(-2.33%)
Jan 30, 2019 2.520 2.570 2.510 2.570 2,988 +0.07(+2.75%)
Jan 29, 2019 2.440 2.605 2.420 2.501 3,178 -0.12(-4.53%)
Jan 28, 2019 2.382 2.620 2.382 2.620 4,674 +0.10(+3.97%)
Jan 25, 2019 2.360 2.525 2.360 2.520 7,100 +0.16(+6.78%)
Jan 24, 2019 2.540 2.540 2.360 2.360 6,458 -0.22(-8.53%)
Jan 23, 2019 2.580 2.580 2.580 2.580 17 +0.00(+0.00%)
Jan 22, 2019 2.560 2.648 2.450 2.580 13,483 +0.00(+0.00%)
Jan 18, 2019 2.535 2.580 2.535 2.580 2,500 +0.00(+0.00%)
Jan 17, 2019 2.500 2.600 2.500 2.580 3,419 +0.06(+2.38%)
Jan 16, 2019 2.480 2.530 2.380 2.520 3,437 +0.04(+1.61%)
Jan 15, 2019 2.423 2.480 2.423 2.480 2,520 +0.08(+3.33%)
Jan 14, 2019 2.392 2.400 2.392 2.400 707 +0.02(+0.84%)
Jan 11, 2019 2.360 2.380 2.360 2.380 5,300 +0.02(+0.85%)
Jan 10, 2019 2.350 2.360 2.350 2.360 6,912 -0.03(-1.26%)
Jan 09, 2019 2.380 2.401 2.350 2.390 10,718 -0.01(-0.42%)
Jan 08, 2019 2.360 2.406 2.360 2.400 2,322 +0.04(+1.69%)
Jan 07, 2019 2.360 2.430 2.360 2.360 4,901 +0.03(+1.29%)
Jan 04, 2019 2.420 2.420 2.330 2.330 4,200 -0.09(-3.72%)
Jan 03, 2019 2.360 2.428 2.300 2.420 4,785 -0.03(-1.22%)
Jan 02, 2019 2.370 2.450 2.370 2.450 1,512 +0.07(+2.94%)
Dec 31, 2018 2.490 2.490 2.190 2.380 18,000 +0.05(+2.15%)
Dec 28, 2018 2.400 2.410 2.330 2.330 4,800 -0.01(-0.43%)
Dec 27, 2018 2.440 2.530 2.340 2.340 3,309 -0.01(-0.43%)
Dec 26, 2018 2.470 2.470 2.280 2.350 4,762 -0.04(-1.67%)
Dec 24, 2018 2.390 2.390 2.390 2.390 9,000 +0.00(+0.00%)
Dec 21, 2018 2.400 2.420 2.390 2.390 16,600 +0.00(+0.00%)
Dec 20, 2018 2.510 2.510 2.330 2.390 11,022 -0.12(-4.78%)
Dec 19, 2018 2.587 2.587 2.510 2.510 2,569 -0.06(-2.33%)
Dec 18, 2018 2.400 2.577 2.300 2.570 14,118 +0.06(+2.52%)
Dec 17, 2018 2.500 2.507 2.297 2.507 42,703 +0.01(+0.27%)
Dec 14, 2018 2.440 2.550 2.440 2.500 17,800 +0.04(+1.63%)
Dec 13, 2018 2.560 2.560 2.460 2.460 13,794 -0.02(-0.81%)
Dec 12, 2018 2.504 2.504 2.480 2.480 3,770 -0.05(-1.97%)
Dec 11, 2018 2.530 2.530 2.530 2.530 672 +0.09(+3.69%)
Dec 10, 2018 2.530 2.530 2.385 2.440 19,225 +0.02(+0.83%)
Dec 07, 2018 2.380 2.430 2.370 2.420 5,300 +0.05(+2.11%)
Dec 06, 2018 2.350 2.510 2.350 2.370 5,919 +0.01(+0.42%)
Dec 04, 2018 2.510 2.510 2.350 2.360 14,300 -0.14(-5.60%)
Dec 03, 2018 2.590 2.590 2.500 2.500 10,737 +0.00(+0.00%)
Nov 30, 2018 2.690 2.690 2.500 2.500 16,900 -0.01(-0.51%)
Nov 29, 2018 2.570 2.640 2.500 2.513 8,761 -0.02(-0.68%)
Nov 28, 2018 2.450 2.568 2.450 2.530 6,719 +0.07(+2.85%)
Nov 27, 2018 2.530 2.530 2.450 2.460 6,497 -0.06(-2.34%)
Nov 26, 2018 2.510 2.531 2.500 2.519 4,009 +0.02(+0.76%)
Nov 23, 2018 2.500 2.500 2.500 2.500 2,200 -0.04(-1.57%)
Nov 21, 2018 2.540 2.540 2.540 0 +0.04(+1.60%)
Nov 20, 2018 2.540 2.540 2.500 2.500 9,625 -0.07(-2.72%)
Nov 19, 2018 2.600 2.600 2.550 2.570 3,766 -0.04(-1.53%)
Nov 16, 2018 2.780 2.780 2.530 2.610 8,200 -0.04(-1.51%)
Nov 15, 2018 2.719 2.719 2.650 2.650 6,726 -0.03(-1.12%)
Nov 14, 2018 2.670 2.730 2.670 2.680 6,091 -0.01(-0.37%)
Nov 13, 2018 2.880 2.880 2.690 2.690 3,160 -0.23(-7.88%)
Nov 12, 2018 2.790 2.920 2.650 2.920 8,221 +0.21(+7.75%)
Nov 09, 2018 2.720 2.850 2.710 2.710 22,000 -0.15(-5.09%)
Nov 08, 2018 3.100 3.100 2.770 2.855 39,274 -0.37(-11.60%)
Nov 07, 2018 3.420 3.460 3.230 3.230 5,698 -0.12(-3.58%)
Nov 06, 2018 3.280 3.417 3.223 3.350 12,504 +0.11(+3.40%)
Nov 05, 2018 3.210 3.280 3.210 3.240 8,421 +0.06(+1.89%)
Nov 02, 2018 3.170 3.230 3.150 3.180 6,300 +0.01(+0.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.