$1.70 -0.02 (%) American Caresource Holdings Inc - NASDAQ

Jul. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANCI historical data

Date Open High Low Close Volume
7/27/20151.741.741.701.70221
7/24/20151.661.751.661.711,761
7/23/20151.691.691.611.6612,451
7/22/20151.691.691.641.64487
7/21/20151.651.671.651.675,704
7/20/20151.661.681.651.682,531
7/17/20151.661.701.631.633,688
7/16/20151.611.681.611.682,400
7/15/20151.811.811.581.6722,800
7/14/20151.751.771.711.7215,956
7/13/20151.771.771.771.77405
7/10/20151.711.711.711.71100
7/9/20151.691.751.671.691,210
7/8/20151.651.771.621.688,283
7/7/20151.631.771.631.658,848
7/6/20151.761.771.621.6413,592
7/2/20151.701.751.681.681,636
7/1/20151.661.731.601.7111,951
6/30/20151.821.821.631.7214,100
6/29/20151.731.741.621.6510,554
6/26/20151.781.821.781.805,204
6/25/20151.751.751.751.75175
6/24/20151.741.741.741.742,112
6/23/20151.751.751.631.7310,952
6/22/20151.771.771.771.770
6/19/20151.781.821.741.777,914
6/18/20151.641.821.631.8115,201
6/17/20151.761.801.621.733,276
6/16/20151.651.821.651.8114,110
6/15/20151.611.791.611.743,178
6/12/20151.771.851.721.758,876
6/11/20151.761.871.761.7719,371
6/10/20151.801.911.761.894,884
6/9/20151.971.991.791.8429,166
6/8/20151.772.031.771.8829,229
6/5/20151.891.981.631.75115,618
6/4/20152.002.001.871.8918,562
6/3/20152.202.201.911.9621,792
6/2/20152.422.481.912.09196,762
6/1/20151.623.881.602.60708,391
5/29/20151.561.651.481.5510,004
5/28/20151.531.591.421.557,595
5/27/20151.551.651.451.514,344
5/26/20151.591.591.461.502,650
5/22/20151.651.651.481.6027,978
5/21/20151.551.721.451.6027,763
5/20/20151.601.601.401.488,714
5/19/20151.761.791.291.5858,359
5/18/20151.831.831.751.803,270
5/15/20151.962.021.901.9415,705
5/14/20151.751.961.751.951,143
5/13/20151.881.951.831.851,258
5/12/20151.971.971.851.8510,829
5/11/20151.901.921.901.91550
5/8/20151.931.971.481.85101,767
5/7/20151.811.871.811.871,952
5/6/20152.072.071.771.909,844
5/5/20152.142.141.982.0429,086
5/4/20152.722.722.032.0318,876
5/1/20152.412.412.322.321,373
4/30/20152.432.432.272.272,960
4/29/20152.522.622.292.2923,485
4/28/20152.402.932.402.42121,986
4/27/20152.282.392.252.3619,650
4/24/20152.242.352.242.3315,063
4/23/20152.302.352.222.3515,819
4/22/20152.342.432.202.3323,534
4/21/20152.402.482.382.413,000
4/20/20152.322.322.212.283,821
4/17/20152.282.332.282.33200
4/16/20152.232.472.232.471,589
4/15/20152.392.392.392.39217
4/14/20152.542.542.542.540
4/13/20152.542.542.542.542,107
4/10/20152.752.752.652.651,196
4/9/20152.552.722.552.691,050
4/8/20152.682.682.652.653,101
4/7/20152.702.702.702.70490
4/6/20152.892.892.652.87696
4/2/20152.602.722.492.646,569
4/1/20152.752.852.682.683,999
3/31/20152.993.002.842.867,495
3/30/20152.792.792.792.7924
3/27/20152.752.802.722.795,080
3/26/20152.812.812.812.8128
3/25/20152.842.842.812.81655
3/24/20153.003.002.672.726,913
3/23/20152.782.782.782.78472
3/20/20152.973.002.722.723,201
3/19/20152.762.882.762.871,063
3/18/20152.953.002.933.001,809
3/17/20152.993.002.973.00302
3/16/20152.703.002.703.002,143
3/13/20152.993.002.993.00614
3/12/20153.003.002.993.00790
3/11/20153.003.002.772.939,355
3/10/20153.003.003.003.00459
3/9/20152.993.002.992.99926
3/6/20153.013.013.003.00500
3/5/20152.862.862.862.860
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!