$2.89 +0.09 (%) American Caresource Holdings Inc - NASDAQ

Oct. 24, 2014 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANCI historical data

Date Open High Low Close Volume
10/24/20142.842.912.702.892,442
10/23/20142.962.962.782.806,108
10/22/20142.702.952.702.7813,376
10/21/20142.972.972.972.970
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
9/3/20143.293.373.153.2221,300
9/2/20143.293.293.193.207,682
8/29/20143.363.363.243.241,250
8/28/20143.373.373.343.36750
8/27/20143.223.373.203.376,600
8/26/20143.243.383.243.3410,887
8/25/20143.193.313.193.281,192
8/22/20143.323.323.323.32130
8/21/20143.343.353.213.35980
8/20/20143.353.353.303.342,330
8/19/20143.343.343.343.34177
8/18/20143.383.383.383.38176
8/15/20143.433.433.403.40775
8/14/20143.213.373.213.374,619
8/13/20143.403.423.393.411,941
8/12/20143.373.463.343.468,929
8/11/20143.163.403.163.2143,412
8/8/20143.503.503.153.273,150
8/7/20143.443.443.443.44100
8/6/20143.403.403.263.291,794
8/5/20143.353.453.153.226,496
8/4/20143.143.143.103.101,610
8/1/20143.083.103.013.071,705
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center