Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
May 31, 2022 3.070 3.436 3.020 3.360 8,188 +0.25(+7.96%)
May 27, 2022 3.000 3.112 2.800 3.112 23,278 +0.21(+7.35%)
May 26, 2022 3.040 3.160 2.680 2.899 63,845 -0.18(-5.88%)
May 25, 2022 3.160 3.160 3.000 3.080 9,500 -0.05(-1.56%)
May 24, 2022 3.000 3.200 2.800 3.129 12,810 +0.05(+1.57%)
May 23, 2022 4.240 4.240 3.080 3.080 11,552 -0.04(-1.27%)
May 20, 2022 3.400 3.400 3.120 3.120 4,955 +0.00(+0.00%)
May 19, 2022 3.260 3.496 3.120 3.120 6,493 -0.27(-7.95%)
May 18, 2022 3.371 3.390 3.240 3.390 10,558 +0.00(+0.01%)
May 17, 2022 3.160 3.916 3.160 3.389 21,117 +0.31(+10.04%)
May 16, 2022 3.440 3.440 3.080 3.080 20,104 -0.30(-8.89%)
May 13, 2022 3.440 3.760 3.380 3.380 29,439 -0.06(-1.66%)
May 12, 2022 3.720 4.000 3.400 3.438 7,958 -0.22(-5.91%)
May 11, 2022 3.960 4.020 3.600 3.654 12,629 -0.27(-6.80%)
May 10, 2022 4.160 4.189 3.852 3.920 4,879 +0.04(+1.05%)
May 09, 2022 4.341 4.341 3.869 3.879 9,347 -0.36(-8.51%)
May 06, 2022 4.240 4.640 4.240 4.240 12,647 -0.16(-3.64%)
May 05, 2022 4.440 4.640 4.360 4.400 11,387 -0.04(-0.90%)
May 04, 2022 4.480 4.680 4.360 4.440 11,433 -0.04(-0.89%)
May 03, 2022 4.338 4.520 4.338 4.480 1,952 +0.08(+1.82%)
May 02, 2022 4.600 4.600 4.120 4.400 8,692 -0.12(-2.65%)
Apr 29, 2022 4.680 4.760 4.520 4.520 8,692 -0.24(-5.04%)
Apr 28, 2022 4.680 4.800 4.640 4.760 6,767 +0.12(+2.59%)
Apr 27, 2022 4.680 4.800 4.640 4.640 4,074 -0.08(-1.69%)
Apr 26, 2022 4.720 4.731 4.640 4.720 10,232 +0.00(+0.00%)
Apr 25, 2022 4.680 4.840 4.600 4.720 10,945 -0.04(-0.84%)
Apr 22, 2022 4.760 4.800 4.580 4.760 10,002 +0.16(+3.48%)
Apr 21, 2022 4.760 4.800 4.520 4.600 4,326 -0.12(-2.54%)
Apr 20, 2022 4.760 4.760 4.509 4.720 8,314 -0.04(-0.84%)
Apr 19, 2022 4.400 4.960 4.400 4.760 5,939 +0.36(+8.18%)
Apr 18, 2022 4.280 4.480 4.160 4.400 17,704 -0.16(-3.51%)
Apr 14, 2022 5.120 5.120 4.320 4.560 15,602 -0.60(-11.60%)
Apr 13, 2022 4.760 5.160 4.720 5.158 5,915 +0.44(+9.28%)
Apr 12, 2022 5.200 5.320 4.720 4.720 21,235 -0.48(-9.22%)
Apr 11, 2022 5.480 5.874 5.120 5.200 10,716 +0.07(+1.40%)
Apr 08, 2022 5.360 5.400 5.128 5.128 6,501 -0.23(-4.33%)
Apr 07, 2022 5.640 5.880 5.240 5.360 32,393 -0.40(-6.94%)
Apr 06, 2022 5.800 6.080 5.560 5.760 13,627 -0.12(-2.04%)
Apr 05, 2022 6.160 6.200 5.720 5.880 17,953 -0.24(-3.92%)
Apr 04, 2022 5.880 6.320 5.680 6.120 15,352 +0.20(+3.38%)
Apr 01, 2022 6.200 6.640 5.800 5.920 22,194 -0.18(-2.95%)
Mar 31, 2022 6.160 6.220 5.600 6.100 34,962 -0.12(-1.93%)
Mar 30, 2022 6.240 6.440 6.160 6.220 24,929 -0.02(-0.32%)
Mar 29, 2022 6.200 6.480 6.162 6.240 26,186 +0.00(+0.00%)
Mar 28, 2022 6.160 6.320 6.120 6.240 41,159 +0.12(+1.96%)
Mar 25, 2022 7.120 7.200 6.040 6.120 95,367 -0.60(-8.93%)
Mar 24, 2022 5.840 6.840 5.840 6.720 92,122 +0.88(+15.07%)
Mar 23, 2022 5.520 5.986 5.400 5.840 51,624 -0.04(-0.68%)
Mar 22, 2022 5.960 5.960 5.400 5.880 34,869 -0.04(-0.68%)
Mar 21, 2022 6.640 6.785 5.200 5.920 133,755 -0.16(-2.63%)
Mar 18, 2022 4.680 6.800 4.680 6.080 1,460,654 +1.48(+32.17%)
Mar 17, 2022 4.200 4.680 4.080 4.600 43,222 +0.78(+20.37%)
Mar 16, 2022 3.792 4.158 3.720 3.822 11,975 +0.06(+1.65%)
Mar 15, 2022 3.885 4.040 3.694 3.760 15,306 -0.13(-3.22%)
Mar 14, 2022 3.952 4.200 3.800 3.885 34,577 -0.06(-1.40%)
Mar 11, 2022 4.080 4.390 3.920 3.940 14,184 -0.14(-3.43%)
Mar 10, 2022 4.440 4.520 3.640 4.080 65,442 -0.20(-4.67%)
Mar 09, 2022 3.600 4.320 3.604 4.280 201,278 +0.76(+21.44%)
Mar 08, 2022 3.680 3.680 3.400 3.524 21,507 -0.02(-0.44%)
Mar 07, 2022 3.680 3.680 3.520 3.540 24,762 -0.22(-5.95%)
Mar 04, 2022 4.080 4.080 3.520 3.764 28,817 -0.20(-5.13%)
Mar 03, 2022 4.240 4.320 3.855 3.968 36,706 -0.27(-6.42%)
Mar 02, 2022 4.600 4.800 4.080 4.240 65,550 -0.36(-7.83%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.