$2.33 -0.02 (%) American Caresource Holdings Inc - NASDAQ

Apr. 24, 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
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
3/4/20152.862.862.862.86101
3/3/20152.972.972.862.861,561
3/2/20153.063.063.063.06300
2/27/20153.073.073.073.070
2/26/20153.083.082.893.072,429
2/25/20152.872.872.872.8712
2/24/20152.742.872.742.87412
2/23/20152.902.902.812.871,347
2/20/20152.912.912.882.891,001
2/19/20153.003.132.952.952,215
2/18/20153.013.102.862.9911,217
2/17/20153.103.223.003.159,897
2/13/20153.193.253.103.1015,139
2/12/20153.263.323.263.3010,680
2/11/20153.203.203.203.209
2/10/20153.353.353.203.205,477
2/9/20153.203.453.203.343,051
2/6/20153.303.393.303.393,300
2/5/20153.393.443.263.3945,360
2/4/20153.313.323.203.205,604
2/3/20153.443.443.113.319,912
2/2/20153.103.243.103.24428
1/30/20153.003.223.003.02962
1/29/20153.003.463.003.066,637
1/28/20153.033.482.952.959,601
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center