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 Acquisition Opportunity Cl A (NQ: AMAO )

7.903 UNCHANGED
Last Price Updated: 3:59 PM EDT, Nov 3, 2023 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 (%)
Sep 29, 2022 10.21 11 -0.01(-0.10%)
Sep 27, 2022 10.22 5,372 -0.10(-0.97%)
Sep 26, 2022 10.28 10.32 10.28 10.32 18,171 +0.03(+0.29%)
Sep 23, 2022 10.30 10.36 10.21 10.29 117,876 +0.08(+0.78%)
Sep 22, 2022 10.17 10.29 10.14 10.21 36,301 +0.03(+0.29%)
Sep 21, 2022 10.14 10.18 10.14 10.18 8,302 +0.03(+0.30%)
Sep 20, 2022 10.15 10.20 10.14 10.15 24,680 +0.03(+0.30%)
Sep 19, 2022 10.15 10.17 10.11 10.12 39,000 -0.02(-0.20%)
Sep 16, 2022 10.15 10.20 10.14 10.14 23,975 +0.02(+0.20%)
Sep 15, 2022 10.13 10.13 10.12 10.12 4,000 -0.03(-0.30%)
Sep 13, 2022 10.15 0 -0.05(-0.49%)
Sep 12, 2022 10.18 10.22 10.17 10.20 6,562 +0.02(+0.20%)
Sep 09, 2022 10.15 10.20 10.15 10.18 10,972 +0.03(+0.30%)
Sep 08, 2022 10.14 10.15 10.14 10.15 8,202 +0.01(+0.05%)
Sep 01, 2022 10.14 3 +0.03(+0.25%)
Aug 31, 2022 10.12 10.12 10.12 10.12 2,100 +0.02(+0.20%)
Aug 22, 2022 10.10 15 -0.06(-0.59%)
Aug 18, 2022 10.16 3 +0.06(+0.59%)
Aug 17, 2022 10.10 10.10 10.10 10.10 269 +0.01(+0.10%)
Aug 16, 2022 10.09 10.09 10.09 10.09 549 +0.01(+0.10%)
Aug 11, 2022 10.08 49 -0.02(-0.20%)
Aug 10, 2022 10.20 10.20 10.08 10.10 1,756 +0.02(+0.20%)
Aug 09, 2022 10.12 10.13 10.08 10.08 1,500 +0.00(+0.00%)
Aug 08, 2022 10.06 10.12 10.06 10.08 2,112 -0.05(-0.49%)
Aug 05, 2022 10.07 10.13 10.07 10.13 1,106 -0.01(-0.10%)
Aug 04, 2022 10.14 10.14 10.14 10.14 106 +0.01(+0.10%)
Aug 03, 2022 10.07 10.13 10.06 10.13 2,260 +0.07(+0.70%)
Aug 02, 2022 10.15 10.15 10.06 10.06 2,052 -0.16(-1.57%)
Jul 28, 2022 10.22 13 +0.07(+0.69%)
Jul 22, 2022 10.15 0 +0.00(+0.00%)
Jul 21, 2022 10.15 10.15 10.15 10.15 779 +0.00(+0.00%)
Jul 20, 2022 10.14 10.15 10.14 10.15 12,655 +0.00(+0.00%)
Jul 19, 2022 10.15 10.15 10.14 10.15 4,915 +0.00(+0.00%)
Jul 18, 2022 10.15 10.15 10.15 10.15 2,302 +0.00(+0.00%)
Jul 15, 2022 10.15 10.15 10.15 10.15 636 +0.08(+0.79%)
Jul 14, 2022 10.15 10.20 10.05 10.07 17,461 -0.08(-0.79%)
Jul 13, 2022 10.15 10.15 10.15 10.15 7,307 +0.00(+0.00%)
Jul 12, 2022 10.15 10.15 10.15 10.15 9,884 +0.00(+0.00%)
Jul 11, 2022 10.13 10.18 10.13 10.15 7,219 +0.00(+0.00%)
Jul 08, 2022 10.14 10.18 10.13 10.15 8,557 +0.03(+0.30%)
Jul 07, 2022 10.14 10.14 10.08 10.12 3,330 +0.02(+0.20%)
Jul 06, 2022 10.10 10.13 10.08 10.10 13,935 +0.00(+0.00%)
Jul 05, 2022 10.04 10.13 10.02 10.10 32,513 +0.05(+0.50%)
Jul 01, 2022 10.06 10.08 10.05 10.05 14,628 -0.02(-0.20%)
Jun 30, 2022 10.03 10.10 10.03 10.07 23,336 -0.03(-0.30%)
Jun 29, 2022 10.05 10.14 10.05 10.10 61,628 +0.03(+0.30%)
Jun 28, 2022 10.07 10.15 10.07 10.07 50,169 +0.02(+0.20%)
Jun 23, 2022 10.05 1 +0.01(+0.10%)
Jun 22, 2022 10.06 10.06 10.02 10.04 14,830 +0.00(+0.00%)
Jun 21, 2022 10.02 10.05 10.02 10.04 20,064 +0.00(+0.00%)
Jun 17, 2022 10.04 10.04 10.04 10.04 187 +0.00(+0.00%)
Jun 16, 2022 10.02 10.04 10.01 10.04 16,629 -0.02(-0.20%)
Jun 15, 2022 10.04 10.07 10.02 10.06 10,906 -0.05(-0.49%)
Jun 14, 2022 10.07 10.11 10.02 10.11 7,516 +0.04(+0.40%)
Jun 13, 2022 10.08 10.08 10.03 10.07 22,061 -0.06(-0.59%)
Jun 10, 2022 10.05 10.13 10.04 10.13 9,449 +0.09(+0.90%)
Jun 09, 2022 10.05 10.05 10.04 10.04 693 -0.01(-0.10%)
Jun 08, 2022 10.04 10.05 10.04 10.05 1,603 -0.02(-0.16%)
Jun 07, 2022 10.07 10.09 10.02 10.07 8,767 +0.01(+0.06%)
Jun 06, 2022 10.05 10.14 10.05 10.06 9,008 -0.08(-0.79%)
Jun 03, 2022 10.09 10.14 10.09 10.14 308 +0.04(+0.39%)
Jun 02, 2022 10.10 10.14 10.10 10.10 10,477 +0.01(+0.10%)
Jun 01, 2022 10.10 10.12 10.08 10.09 1,487 +0.01(+0.10%)
May 31, 2022 10.04 10.08 10.04 10.08 7,085 +0.01(+0.10%)
May 27, 2022 10.05 10.15 10.04 10.07 29,905 -0.05(-0.54%)
May 26, 2022 10.09 10.13 10.08 10.12 994 -0.03(-0.25%)
May 25, 2022 10.05 10.15 10.03 10.15 3,154 +0.00(+0.00%)
May 24, 2022 10.13 10.15 10.10 10.15 8,482 +0.00(+0.00%)
May 23, 2022 10.11 10.15 10.11 10.15 4,512 +0.01(+0.11%)
May 20, 2022 10.11 10.14 10.11 10.14 12,032 -0.01(-0.11%)
May 19, 2022 10.09 10.20 10.09 10.15 1,631 -0.04(-0.39%)
May 18, 2022 10.09 10.20 10.09 10.19 7,910 +0.04(+0.39%)
May 17, 2022 10.15 10.20 10.15 10.15 9,620 -0.05(-0.49%)
May 16, 2022 10.25 10.25 10.18 10.20 4,227 -0.05(-0.49%)
May 13, 2022 10.30 10.30 10.21 10.25 10,363 +0.04(+0.39%)
May 12, 2022 10.22 10.22 9.500 10.21 5,791 -0.04(-0.39%)
May 11, 2022 10.26 10.34 10.25 10.25 2,975 -0.02(-0.19%)
May 10, 2022 10.28 10.30 10.22 10.27 7,989 -0.06(-0.58%)
May 09, 2022 10.35 10.35 10.23 10.33 44,544 -0.05(-0.48%)
May 06, 2022 10.35 10.61 10.27 10.38 61,714 -0.07(-0.67%)
May 05, 2022 10.33 10.49 10.33 10.45 38,073 +0.08(+0.82%)
May 04, 2022 10.28 10.37 10.25 10.37 98,589 +0.06(+0.57%)
May 03, 2022 10.30 10.32 10.29 10.31 11,889 -0.05(-0.52%)
May 02, 2022 10.28 10.37 10.28 10.36 6,312 +0.00(+0.00%)
Apr 29, 2022 10.29 10.37 10.28 10.36 15,679 +0.00(+0.00%)
Apr 28, 2022 10.26 10.39 10.26 10.36 1,950 +0.02(+0.19%)
Apr 27, 2022 10.31 10.37 10.31 10.34 16,808 +0.00(+0.00%)
Apr 26, 2022 10.35 10.40 10.29 10.34 30,231 -0.04(-0.34%)
Apr 25, 2022 10.50 10.50 10.34 10.38 62,744 +0.01(+0.05%)
Apr 22, 2022 10.37 10.41 10.36 10.37 20,446 -0.03(-0.29%)
Apr 21, 2022 10.35 10.45 10.34 10.40 20,848 +0.05(+0.48%)
Apr 20, 2022 10.40 10.51 10.34 10.35 29,727 -0.02(-0.19%)
Apr 19, 2022 10.35 10.46 10.26 10.37 70,035 +0.02(+0.19%)
Apr 18, 2022 10.37 10.49 10.33 10.35 71,719 -0.05(-0.48%)
Apr 14, 2022 10.45 10.51 10.40 10.40 41,812 -0.05(-0.48%)
Apr 13, 2022 10.45 10.54 10.41 10.45 61,314 -0.01(-0.10%)
Apr 12, 2022 10.53 10.62 10.36 10.46 173,215 -0.15(-1.41%)
Apr 11, 2022 10.73 11.24 10.41 10.61 1,009,283 +0.08(+0.76%)
Apr 08, 2022 10.41 10.98 10.41 10.53 650,018 +0.08(+0.77%)
Apr 07, 2022 10.40 10.49 10.35 10.45 91,689 +0.13(+1.26%)
Apr 06, 2022 10.28 10.40 10.22 10.32 105,920 +0.04(+0.39%)
Apr 05, 2022 10.23 10.45 10.21 10.28 52,159 +0.01(+0.10%)
Apr 04, 2022 10.33 10.65 10.15 10.27 120,225 -0.06(-0.58%)
Apr 01, 2022 10.21 10.49 10.17 10.33 36,758 +0.06(+0.58%)
Mar 31, 2022 10.19 10.27 10.12 10.27 51,973 +0.10(+0.98%)
Mar 30, 2022 10.40 10.40 10.17 10.17 92,070 -0.19(-1.83%)
Mar 29, 2022 10.40 10.40 10.25 10.36 35,095 -0.03(-0.29%)
Mar 28, 2022 10.88 11.41 10.26 10.39 186,679 +0.28(+2.77%)
Mar 25, 2022 10.11 10.11 10.11 10.11 149,945 -0.04(-0.39%)
Mar 24, 2022 10.13 10.19 10.13 10.15 653 -0.09(-0.88%)
Mar 22, 2022 10.24 3 +0.17(+1.69%)
Mar 18, 2022 10.07 3 +0.02(+0.20%)
Mar 17, 2022 10.09 10.09 10.05 10.05 1,456 +0.52(+5.40%)
Mar 16, 2022 9.535 9.535 9.535 9.535 117 -0.54(-5.31%)
Mar 15, 2022 10.07 10.07 10.07 10.07 100 -0.03(-0.30%)
Mar 14, 2022 10.09 10.10 10.09 10.10 1,151 +0.01(+0.10%)
Mar 11, 2022 10.09 10.09 10.09 10.09 266,046 +0.00(+0.00%)
Mar 10, 2022 10.09 10.09 10.09 10.09 426 +0.01(+0.10%)
Mar 09, 2022 10.08 10.08 10.08 10.08 513 +0.00(+0.00%)
Mar 08, 2022 10.08 10.08 10.08 10.08 575,493 -0.01(-0.10%)
Mar 07, 2022 10.10 10.10 10.09 10.09 6,702 +0.00(+0.00%)
Mar 03, 2022 10.09 100 +0.01(+0.10%)
Mar 01, 2022 10.08 1 -0.01(-0.10%)
Feb 28, 2022 10.09 10.09 10.09 10.09 11,969 +0.01(+0.10%)
Feb 25, 2022 10.08 10.08 10.08 10.08 1,436 +0.00(+0.00%)
Feb 24, 2022 10.08 10.08 10.07 10.08 12,009 +0.01(+0.10%)
Feb 22, 2022 10.07 50 -0.00(-0.05%)
Feb 17, 2022 10.07 0 +0.00(+0.05%)
Feb 16, 2022 10.07 10.07 10.07 10.07 17,289 +0.00(+0.00%)
Feb 14, 2022 10.07 1 +0.00(+0.00%)
Feb 09, 2022 10.07 0 -0.01(-0.10%)
Feb 08, 2022 10.08 10.08 10.08 10.08 57,151 +0.01(+0.10%)
Feb 07, 2022 10.08 10.09 10.07 10.07 14,549 -0.01(-0.10%)
Feb 03, 2022 10.08 0 +0.02(+0.20%)
Feb 01, 2022 10.06 5 +0.02(+0.20%)
Jan 28, 2022 10.04 0 -0.03(-0.30%)
Jan 27, 2022 10.07 10.07 10.04 10.07 13,946 -0.01(-0.10%)
Jan 26, 2022 10.07 10.08 10.07 10.08 94,552 +0.01(+0.10%)
Jan 24, 2022 10.07 77 -0.02(-0.20%)
Jan 20, 2022 10.09 1 +0.02(+0.20%)
Jan 19, 2022 10.07 10.07 10.06 10.07 8,800 +0.01(+0.10%)
Jan 18, 2022 10.06 10.06 10.06 10.06 5,001 +0.00(+0.00%)
Jan 11, 2022 10.06 0 +0.00(+0.00%)
Jan 07, 2022 10.06 10.06 10.06 0 -0.00(-0.00%)
Jan 05, 2022 10.06 10.06 10.06 0 +0.00(+0.00%)
Jan 03, 2022 10.06 10.06 10.06 0 +0.01(+0.10%)
Dec 29, 2021 10.05 10.05 10.05 95 +0.02(+0.20%)
Dec 27, 2021 10.03 10.03 10.03 0 -0.02(-0.20%)
Dec 23, 2021 10.05 10.05 10.05 10.05 3,425 +0.01(+0.10%)
Dec 20, 2021 10.04 10.04 10.04 103 +0.02(+0.20%)
Dec 17, 2021 10.02 10.02 10.02 10.02 121,000 -0.02(-0.20%)
Dec 14, 2021 10.04 10.04 10.04 0 +0.04(+0.40%)
Dec 10, 2021 10.00 10.00 10.00 3 +0.00(+0.00%)
Dec 09, 2021 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Dec 08, 2021 10.00 10.00 10.00 10.00 500 -0.01(-0.10%)
Dec 07, 2021 10.01 10.01 10.01 10.01 1,222 +0.01(+0.10%)
Dec 03, 2021 10.00 10.00 10.00 4 +0.00(+0.00%)
Dec 02, 2021 10.00 10.00 10.00 10.00 1,509 +0.02(+0.20%)
Nov 30, 2021 9.980 9.980 9.980 50 +0.00(+0.00%)
Nov 18, 2021 9.980 9.980 9.980 0 +0.00(+0.00%)
Nov 17, 2021 9.980 9.980 9.980 9.980 207 -0.02(-0.20%)
Nov 12, 2021 10.00 10.00 10.00 111 +0.03(+0.30%)
Nov 11, 2021 9.980 9.980 9.970 9.970 1,662 +0.00(+0.00%)
Nov 05, 2021 9.970 9.970 9.970 25 +0.01(+0.10%)
Nov 03, 2021 9.960 9.960 9.960 4 -0.07(-0.70%)
Nov 02, 2021 10.03 10.03 10.03 10.03 241 +0.07(+0.70%)
Oct 29, 2021 9.960 9.960 9.960 3 +0.03(+0.30%)
Oct 28, 2021 10.03 10.03 9.910 9.930 46,861 -0.10(-1.00%)
Oct 26, 2021 10.03 10.03 10.03 10.03 104 +0.06(+0.65%)
Oct 21, 2021 9.965 9.965 9.965 199 -0.06(-0.65%)
Oct 20, 2021 10.03 10.03 10.03 10.03 230 +0.06(+0.60%)
Oct 19, 2021 9.980 9.980 9.970 9.970 1,303 -0.02(-0.20%)
Oct 14, 2021 9.990 9.990 9.990 40 -0.03(-0.30%)
Oct 13, 2021 10.02 10.02 10.02 10.02 150 +0.06(+0.60%)
Oct 08, 2021 9.960 9.960 9.960 0 -0.29(-2.83%)
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.