American Caresource Holdings Inc $2.99

down -0.15


31/7/2014 03:59 PM  |  NASDAQ : ANCI  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANCI historical data

Date Open High Low Close Volume
7/31/20143.023.142.952.997,878
7/30/20143.173.173.083.1410,045
7/29/20143.243.253.173.172,790
7/28/20143.143.283.143.277,155
7/25/20143.163.243.053.246,185
7/24/20143.113.223.113.2032,758
7/23/20143.153.193.063.1740,454
7/22/20143.073.222.963.0085,540
7/21/20143.493.493.023.0316,059
7/18/20143.423.463.243.2484,575
7/17/20143.413.493.363.366,717
7/16/20143.443.503.363.377,196
7/15/20143.393.393.393.39375
7/14/20143.503.503.353.4611,669
7/11/20143.473.483.333.482,932
7/10/20143.563.563.333.467,653
7/9/20143.573.573.573.57564
7/8/20143.553.603.553.602,180
7/7/20143.513.743.513.6011,841
7/3/20143.593.593.503.5816,492
7/2/20143.403.993.403.5357,653
7/1/20143.473.493.403.403,789
6/30/20143.463.493.363.361,244
6/27/20143.523.523.323.364,936
6/26/20143.533.533.523.52301
6/25/20143.533.533.303.519,348
6/24/20143.293.483.273.484,735
6/23/20143.533.533.373.506,023
6/20/20143.403.533.403.4915,731
6/19/20143.483.483.323.332,204
6/18/20143.473.503.363.5012,138
6/17/20143.453.503.223.4910,861
6/16/20143.353.503.313.314,640
6/13/20143.393.483.323.4011,202
6/12/20143.383.442.883.148,705
6/11/20143.123.493.103.245,412
6/10/20143.333.333.213.2919,617
6/9/20143.503.533.283.3922,016
6/6/20143.473.503.403.4524,926
6/5/20143.483.503.263.4527,902
6/4/20143.473.583.263.4540,228
6/3/20143.053.753.023.49285,529
6/2/20142.852.882.832.83696
5/30/20143.053.072.802.8011,134
5/29/20142.833.052.833.0512,148
5/28/20142.532.872.532.8316,496
5/27/20142.522.702.362.6720,873
5/23/20142.772.792.542.547,242
5/22/20142.733.052.662.804,519
5/21/20142.812.812.692.8017,979
5/20/20143.143.142.902.9018,197
5/19/20143.223.253.013.1411,374
5/16/20143.283.282.843.1521,063
5/15/20143.383.383.063.2342,124
5/14/20143.223.402.673.1569,151
5/13/20142.493.502.482.8779,825
5/12/20142.332.492.322.4674,983
5/9/20142.002.201.932.2038,338
5/8/20141.941.961.941.9610,472
5/7/20141.921.921.901.905,025
5/6/20141.911.911.911.914
5/5/20141.911.911.911.910
5/2/20141.941.941.901.912,194
5/1/20141.941.941.941.94225
4/30/20142.002.002.002.007
4/29/20141.952.001.902.003,310
4/28/20141.901.901.901.900
4/25/20141.901.901.901.900
4/24/20141.901.901.901.9031
4/23/20141.901.901.901.901,437
4/22/20141.851.861.851.852,182
4/21/20141.851.851.851.85246
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
3/21/20142.022.022.022.0290
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
Trading Center