Ameri Holdings Inc (NQ: AMRH )

1.380 USD -0.030 (-2.13%)
Streaming Delayed Price Updated: 9:39 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.370 1.467 1.340 1.410 519,000 +0.06(+4.44%)
Nov 24, 2020 1.400 1.440 1.320 1.350 318,468 -0.04(-2.88%)
Nov 23, 2020 1.290 1.400 1.270 1.390 815,877 +0.13(+10.32%)
Nov 20, 2020 1.270 1.290 1.220 1.260 272,200 -0.02(-1.56%)
Nov 19, 2020 1.240 1.280 1.220 1.280 180,590 +0.05(+4.07%)
Nov 18, 2020 1.260 1.280 1.200 1.230 532,853 -0.03(-2.38%)
Nov 17, 2020 1.270 1.270 1.180 1.260 341,360 +0.01(+0.80%)
Nov 16, 2020 1.300 1.310 1.230 1.250 558,941 -0.10(-7.41%)
Nov 13, 2020 1.380 1.380 1.310 1.350 321,100 +0.00(+0.00%)
Nov 12, 2020 1.340 1.550 1.310 1.350 2,350,900 -0.04(-2.88%)
Nov 11, 2020 1.310 1.400 1.290 1.390 624,720 +0.02(+1.46%)
Nov 10, 2020 1.370 1.430 1.310 1.370 1,455,151 -0.10(-6.80%)
Nov 09, 2020 1.320 1.540 1.250 1.470 3,173,514 +0.18(+13.95%)
Nov 06, 2020 1.400 1.490 1.260 1.290 1,790,700 -0.05(-3.73%)
Nov 05, 2020 1.190 1.370 1.190 1.340 1,057,298 +0.17(+14.53%)
Nov 04, 2020 1.200 1.240 1.170 1.170 126,995 -0.05(-4.10%)
Nov 03, 2020 1.230 1.240 1.200 1.220 103,167 +0.02(+1.67%)
Nov 02, 2020 1.170 1.330 1.160 1.200 691,388 +0.03(+2.56%)
Oct 30, 2020 1.250 1.250 1.140 1.170 242,200 -0.10(-7.87%)
Oct 29, 2020 1.220 1.300 1.180 1.270 174,069 +0.03(+2.42%)
Oct 28, 2020 1.270 1.270 1.200 1.240 240,651 -0.05(-3.88%)
Oct 27, 2020 1.350 1.360 1.280 1.290 242,403 +0.01(+0.78%)
Oct 26, 2020 1.420 1.440 1.260 1.280 514,978 -0.13(-9.22%)
Oct 23, 2020 1.420 1.480 1.380 1.410 660,800 +0.00(+0.00%)
Oct 22, 2020 1.420 1.530 1.350 1.410 760,149 -0.01(-0.70%)
Oct 21, 2020 1.440 1.460 1.350 1.420 445,030 -0.02(-1.39%)
Oct 20, 2020 1.410 1.660 1.350 1.440 2,951,997 -0.04(-2.70%)
Oct 19, 2020 1.450 1.500 1.350 1.480 922,079 +0.00(+0.00%)
Oct 16, 2020 1.340 1.500 1.277 1.480 983,800 +0.15(+11.28%)
Oct 15, 2020 1.260 1.380 1.210 1.330 181,182 +0.03(+2.31%)
Oct 14, 2020 1.280 1.330 1.250 1.300 84,932 +0.00(+0.00%)
Oct 13, 2020 1.310 1.340 1.250 1.300 117,310 -0.01(-0.76%)
Oct 12, 2020 1.380 1.400 1.300 1.310 132,092 -0.04(-2.96%)
Oct 09, 2020 1.380 1.440 1.300 1.350 321,400 +0.00(+0.00%)
Oct 08, 2020 1.300 1.350 1.210 1.350 249,230 +0.05(+3.85%)
Oct 07, 2020 1.220 1.340 1.190 1.300 327,380 +0.11(+9.24%)
Oct 06, 2020 1.190 1.350 1.190 1.190 303,333 -0.03(-2.46%)
Oct 05, 2020 1.260 1.280 1.120 1.220 373,124 -0.09(-6.87%)
Oct 02, 2020 1.200 1.310 1.200 1.310 435,900 -0.01(-0.76%)
Oct 01, 2020 1.640 1.650 1.250 1.320 3,549,087 -0.06(-4.35%)
Sep 30, 2020 1.160 1.470 1.130 1.380 4,768,666 +0.25(+22.12%)
Sep 29, 2020 1.060 1.180 1.060 1.130 62,947 +0.02(+1.80%)
Sep 28, 2020 1.060 1.170 1.060 1.110 79,550 +0.04(+3.74%)
Sep 25, 2020 1.020 1.090 1.010 1.070 49,000 +0.03(+2.88%)
Sep 24, 2020 1.080 1.090 1.000 1.040 208,805 -0.06(-5.45%)
Sep 23, 2020 1.060 1.140 1.060 1.100 85,186 +0.01(+0.92%)
Sep 22, 2020 1.070 1.130 1.030 1.090 225,214 +0.00(+0.00%)
Sep 21, 2020 1.180 1.190 1.030 1.090 144,379 -0.05(-4.39%)
Sep 18, 2020 1.200 1.200 1.100 1.140 112,100 -0.04(-3.39%)
Sep 17, 2020 1.150 1.200 1.130 1.180 128,256 -0.05(-4.07%)
Sep 16, 2020 1.120 1.250 1.120 1.230 452,970 +0.09(+7.89%)
Sep 15, 2020 1.120 1.240 1.120 1.140 62,932 +0.03(+2.70%)
Sep 14, 2020 1.160 1.160 1.100 1.110 35,038 -0.02(-1.77%)
Sep 11, 2020 1.140 1.170 1.120 1.130 65,900 -0.01(-0.88%)
Sep 10, 2020 1.150 1.210 1.140 1.140 102,100 +0.01(+0.88%)
Sep 09, 2020 1.110 1.170 1.080 1.130 79,443 +0.04(+3.67%)
Sep 08, 2020 1.100 1.110 1.080 1.090 31,677 -0.03(-2.72%)
Sep 04, 2020 1.130 1.165 1.010 1.121 195,500 -0.03(-2.57%)
Sep 03, 2020 1.190 1.190 1.110 1.150 91,060 -0.05(-4.17%)
Sep 02, 2020 1.220 1.270 1.174 1.200 79,745 +0.03(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.