$2.99 +0.15 (%) American Caresource Holdings Inc - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANCI historical data

Date Open High Low Close Volume
1/27/20152.852.992.852.99200
1/26/20152.773.002.492.8419,259
1/23/20152.852.852.272.6721,958
1/22/20152.802.822.652.65835
1/21/20152.712.742.712.74587
1/20/20152.602.832.602.705,031
1/16/20152.622.982.492.6934,632
1/15/20152.662.722.502.6510,549
1/14/20152.882.882.882.88271
1/13/20152.832.902.392.8817,490
1/12/20152.902.902.872.901,490
1/9/20152.952.952.952.95195
1/8/20153.073.082.983.054,106
1/7/20152.763.052.762.962,320
1/6/20152.892.972.852.976,776
1/5/20152.452.812.452.815,215
1/2/20152.742.802.652.805,644
12/31/20142.813.052.812.9035,765
12/30/20143.123.122.362.5846,548
12/29/20142.062.502.062.5018,766
12/26/20142.142.282.062.0615,565
12/24/20142.232.242.202.2111,611
12/23/20142.452.472.072.3214,286
12/22/20142.332.492.122.2528,841
12/19/20142.522.542.212.2123,512
12/18/20142.402.552.202.4915,512
12/17/20142.252.452.232.3914,435
12/16/20142.282.282.192.2414,532
12/15/20142.402.492.192.417,049
12/12/20142.352.492.342.492,736
12/11/20142.352.532.352.536,824
12/10/20142.552.552.412.439,960
12/9/20142.582.592.422.565,371
12/8/20142.512.582.412.5634,029
12/5/20142.502.732.502.7310,909
12/4/20142.562.712.552.712,853
12/3/20142.612.722.552.7012,295
12/2/20142.662.662.662.662,026
12/1/20142.642.702.632.634,300
11/28/20142.652.652.652.650
11/26/20142.682.952.632.6512,435
11/25/20142.752.792.702.7718,107
11/24/20142.782.922.752.761,500
11/21/20142.872.872.752.854,658
11/20/20142.852.882.762.879,730
11/19/20143.053.052.822.83878
11/18/20143.043.042.932.93880
11/17/20142.872.902.862.906,145
11/14/20142.882.902.832.89785
11/13/20142.942.942.942.94223
11/12/20142.842.852.802.851,505
11/11/20142.962.962.962.9635
11/10/20143.003.012.932.9623,417
11/7/20142.892.962.802.9014,981
11/6/20142.792.862.792.791,068
11/5/20143.073.082.752.883,271
11/4/20142.792.852.792.855,664
11/3/20143.033.032.792.797,262
10/31/20143.083.112.933.0014,045
10/30/20142.943.032.943.032,719
10/29/20142.813.042.802.983,880
10/28/20142.733.062.733.0610,262
10/27/20142.722.732.712.71888
10/24/20142.842.912.702.892,442
10/23/20142.962.962.782.806,108
10/22/20142.702.952.702.7813,376
10/21/20142.972.972.972.9753
10/20/20142.962.972.962.97557
10/17/20142.832.832.622.641,615
10/16/20142.552.852.552.851,039
10/15/20142.832.832.522.815,058
10/14/20142.702.842.532.7915,297
10/13/20142.852.882.512.61165,652
10/10/20143.003.012.882.942,321
10/9/20143.003.002.952.9514,414
10/8/20143.003.032.953.00185,914
10/7/20142.913.002.842.9412,600
10/6/20142.922.922.812.911,161
10/3/20142.772.952.772.952,855
10/2/20142.992.992.942.972,026
10/1/20142.853.002.793.006,870
9/30/20143.153.152.892.9527,142
9/29/20143.123.123.123.121,897
9/26/20143.153.153.153.150
9/25/20143.163.163.153.152,158
9/24/20143.123.243.123.165,086
9/23/20143.203.203.103.10763
9/22/20143.133.203.013.011,602
9/19/20143.013.253.013.251,328
9/18/20143.043.253.043.128,684
9/17/20143.063.063.003.047,371
9/16/20142.893.202.893.146,849
9/15/20143.163.163.153.151,001
9/12/20143.303.303.173.17568
9/11/20143.213.343.163.193,270
9/10/20143.333.333.213.21517
9/9/20143.213.353.213.355,561
9/8/20143.163.333.163.332,723
9/5/20143.243.353.203.358,038
9/4/20143.513.513.213.2320,413
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center