Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.360 3.400 3.150 3.260 154,792 -0.05(-1.51%)
Jul 28, 2023 3.630 3.630 3.140 3.310 289,223 -0.25(-7.02%)
Jul 27, 2023 3.650 3.700 3.450 3.560 137,076 -0.15(-4.04%)
Jul 26, 2023 3.710 3.910 3.600 3.710 94,470 -0.08(-2.11%)
Jul 25, 2023 3.860 3.950 3.680 3.790 152,921 -0.19(-4.77%)
Jul 24, 2023 3.800 4.100 3.721 3.980 206,377 +0.08(+2.05%)
Jul 21, 2023 3.850 4.185 3.640 3.900 480,255 -0.26(-6.25%)
Jul 20, 2023 3.470 4.930 3.440 4.160 8,506,247 +0.77(+22.71%)
Jul 19, 2023 3.760 3.760 3.320 3.390 223,665 -0.31(-8.38%)
Jul 18, 2023 3.870 4.010 3.640 3.700 174,153 -0.22(-5.61%)
Jul 17, 2023 4.040 4.100 3.810 3.920 188,555 -0.37(-8.62%)
Jul 14, 2023 4.170 4.360 4.100 4.290 204,620 +0.09(+2.14%)
Jul 13, 2023 4.160 4.340 4.070 4.200 140,498 -0.04(-0.94%)
Jul 12, 2023 4.420 4.480 4.070 4.240 379,399 -0.25(-5.57%)
Jul 11, 2023 4.660 4.850 4.415 4.490 308,106 -0.04(-0.88%)
Jul 10, 2023 4.540 4.690 4.350 4.530 259,876 -0.17(-3.62%)
Jul 07, 2023 4.820 4.820 4.400 4.700 548,248 -0.24(-4.86%)
Jul 06, 2023 5.130 5.224 4.510 4.940 531,669 -0.30(-5.73%)
Jul 05, 2023 5.250 5.430 5.020 5.240 988,449 -0.46(-8.07%)
Jul 03, 2023 4.100 6.630 4.100 5.700 13,794,869 +1.87(+48.83%)
Jun 30, 2023 4.870 4.960 3.641 3.830 1,001,784 -1.13(-22.78%)
Jun 28, 2023 4.960 147,080 -0.16(-3.13%)
Jun 27, 2023 4.320 6.280 4.320 5.120 2,146,452 +0.60(+13.27%)
Jun 26, 2023 5.120 5.120 4.480 4.520 374,808 -0.80(-15.04%)
Jun 23, 2023 4.520 5.520 4.450 5.320 1,205,968 +0.32(+6.40%)
Jun 22, 2023 4.800 5.560 4.400 5.000 1,765,176 -0.96(-16.11%)
Jun 21, 2023 6.720 10.40 5.600 5.960 23,331,690 +3.00(+101.35%)
Jun 20, 2023 3.120 3.232 2.772 2.960 274,531 -0.00(-0.01%)
Jun 16, 2023 3.440 3.596 2.915 2.960 472,252 -0.36(-10.84%)
Jun 15, 2023 3.000 3.950 2.905 3.320 2,573,930 -0.20(-5.67%)
Jun 14, 2023 4.560 4.600 3.253 3.520 2,136,014 -2.48(-41.33%)
Jun 13, 2023 7.400 8.960 4.800 6.000 2,531,503 -3.60(-37.50%)
Jun 12, 2023 10.60 15.52 9.000 9.600 19,405,838 +0.88(+10.09%)
Jun 09, 2023 2.480 13.04 2.441 8.720 32,702,650 +7.48(+603.23%)
Jun 08, 2023 1.240 1.284 1.160 1.240 353,488 +0.00(+0.00%)
Jun 07, 2023 1.241 1.241 1.200 1.240 3,261 -0.04(-3.43%)
Jun 06, 2023 1.254 1.320 1.241 1.284 750 +0.04(+3.48%)
Jun 05, 2023 1.346 1.346 1.241 1.241 559 -0.09(-6.96%)
Jun 02, 2023 1.354 1.388 1.100 1.334 8,461 +0.07(+5.84%)
Jun 01, 2023 1.291 1.388 1.081 1.260 5,232 -0.04(-3.29%)
May 31, 2023 1.345 1.360 1.302 1.303 1,798 +0.06(+5.03%)
May 30, 2023 1.346 1.387 1.240 1.240 1,721 -0.08(-5.80%)
May 26, 2023 1.200 1.332 1.200 1.317 1,009 +0.06(+4.87%)
May 25, 2023 1.299 1.344 1.256 1.256 1,697 -0.04(-3.39%)
May 24, 2023 1.300 1.300 1.300 1.300 36 -0.06(-4.44%)
May 23, 2023 1.320 1.360 1.280 1.360 4,003 +0.00(+0.32%)
May 22, 2023 1.160 1.388 1.160 1.356 1,418 +0.10(+7.59%)
May 19, 2023 1.320 1.320 1.206 1.260 7,891 -0.06(-4.55%)
May 18, 2023 1.346 1.346 1.240 1.320 661 -0.07(-4.90%)
May 17, 2023 1.406 1.406 1.280 1.388 1,646 +0.04(+2.66%)
May 16, 2023 1.301 1.360 1.298 1.352 2,467 -0.03(-2.06%)
May 15, 2023 1.378 1.460 1.280 1.380 9,788 +0.10(+7.84%)
May 12, 2023 1.280 1.494 1.280 1.280 7,048 -0.00(-0.06%)
May 11, 2023 1.345 1.405 1.281 1.281 1,382 +0.00(+0.00%)
May 10, 2023 1.320 1.404 1.231 1.281 2,915 -0.08(-5.82%)
May 09, 2023 1.371 1.469 1.350 1.360 9,058 -0.04(-2.86%)
May 08, 2023 1.440 1.536 1.360 1.400 13,185 +0.06(+4.48%)
May 05, 2023 1.360 1.393 1.280 1.340 3,052 +0.00(+0.00%)
May 04, 2023 1.360 1.360 1.320 1.340 1,433 +0.02(+1.48%)
May 03, 2023 1.340 1.356 1.290 1.320 2,516 +0.12(+10.03%)
May 02, 2023 1.588 1.588 0.6404 1.200 25,254 -0.15(-11.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.