$1.60 -0.00 (%) American Caresource Holdings Inc - NASDAQ

May. 22, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANCI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center