American Caresource Holdings Inc $1.84

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : ANCI  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANCI historical data

Date Open High Low Close Volume
4/17/20141.841.841.841.844,000
4/16/20141.791.791.791.79696
4/15/20141.791.791.791.79514
4/14/20141.831.841.831.834,619
4/11/20141.791.901.791.90816
4/10/20141.861.861.861.8627
4/9/20141.861.861.861.860
4/8/20141.861.861.861.86300
4/7/20141.881.881.881.88600
4/4/20141.901.961.611.967,740
4/3/20141.901.901.901.901,045
4/2/20141.961.961.901.962,016
4/1/20141.981.981.971.971,042
3/31/20141.971.981.971.981,000
3/28/20141.981.981.981.98776
3/27/20142.002.001.961.96497
3/26/20142.002.002.002.000
3/25/20142.022.022.002.00875
3/24/20142.042.042.042.04287
3/21/20142.022.022.022.020
3/20/20142.042.042.022.02212
3/19/20142.002.002.002.00194
3/18/20141.981.981.981.98192
3/17/20141.961.981.961.98312
3/14/20142.152.151.981.981,810
3/13/20142.032.032.032.030
3/12/20142.002.081.972.032,058
3/11/20142.062.102.032.041,053
3/10/20142.152.152.152.1570
3/7/20142.142.152.032.154,000
3/6/20142.032.032.032.03276
3/5/20142.082.102.062.06933
3/4/20141.972.021.972.021,805
3/3/20142.152.152.152.153,000
2/28/20141.962.171.962.171,366
2/27/20142.102.102.062.061,140
2/26/20142.132.132.132.130
2/25/20142.132.132.132.13223
2/24/20142.112.192.102.113,209
2/21/20142.052.132.052.121,366
2/20/20142.052.052.052.052,051
2/19/20142.112.162.022.149,454
2/18/20142.092.122.032.106,297
2/14/20141.952.031.952.03468
2/13/20141.982.001.982.00695
2/12/20142.112.112.072.112,133
2/11/20141.972.021.972.01739
2/10/20141.972.061.951.984,674
2/7/20142.122.121.901.992,320
2/6/20142.022.022.022.02503
2/5/20141.972.151.972.085,835
2/4/20142.202.201.912.0222,614
2/3/20141.911.991.911.993,398
1/31/20142.102.101.901.907,069
1/30/20142.102.102.102.102,668
1/29/20141.942.071.932.071,500
1/28/20142.082.082.082.081,400
1/27/20142.052.052.052.05144
1/24/20142.092.102.022.078,457
1/23/20141.862.321.822.0523,822
1/22/20141.881.881.831.883,736
1/21/20141.821.921.821.887,162
1/17/20141.811.921.811.911,482
1/16/20141.801.901.661.905,632
1/15/20141.752.001.711.884,950
1/14/20141.791.801.751.802,617
1/13/20141.902.101.751.918,960
1/10/20141.901.901.651.653,217
1/9/20141.631.851.631.742,652
1/8/20141.661.781.661.786,794
1/7/20141.641.661.641.663,938
1/6/20141.561.631.561.569,017
1/3/20141.551.551.541.54766
1/2/20141.631.651.631.652,627
12/31/20131.581.641.581.641,184
12/30/20131.471.551.471.5411,048
12/27/20131.521.521.431.503,410
12/26/20131.391.571.391.526,734
12/24/20131.331.351.331.35403
12/23/20131.551.561.321.327,900
12/20/20131.611.611.471.4738,199
12/19/20131.611.611.611.6166
12/18/20131.611.651.611.612,249
12/17/20131.651.651.611.612,933
12/16/20131.611.681.611.615,230
12/13/20131.611.611.611.61493
12/12/20131.611.611.611.611,065
12/11/20131.611.611.611.61474
12/10/20131.611.631.611.612,610
12/9/20131.641.641.621.633,026
12/6/20131.631.651.611.6446,080
12/5/20131.651.701.611.618,949
12/4/20131.621.701.621.662,800
12/3/20131.601.601.601.60100
12/2/20131.561.731.551.618,781
11/29/20131.631.631.551.5714,938
11/27/20131.711.711.701.705,000
11/26/20131.701.701.701.700
11/25/20131.641.701.631.702,899
11/22/20131.681.681.681.680
Trading Center