Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Aug 31, 2023 3.740 3.880 3.650 3.760 116,286 +0.03(+0.80%)
Aug 30, 2023 3.650 3.730 3.630 3.730 92,135 +0.03(+0.81%)
Aug 29, 2023 3.680 3.830 3.674 3.700 114,309 -0.05(-1.33%)
Aug 28, 2023 3.850 3.870 3.670 3.750 115,897 -0.04(-1.06%)
Aug 25, 2023 3.800 3.890 3.710 3.790 167,460 +0.04(+1.07%)
Aug 24, 2023 3.750 3.810 3.610 3.750 146,664 -0.02(-0.53%)
Aug 23, 2023 3.850 3.970 3.690 3.770 357,335 -0.16(-4.07%)
Aug 22, 2023 4.080 4.149 3.880 3.930 419,746 -0.22(-5.30%)
Aug 21, 2023 4.100 4.200 4.010 4.150 395,017 -0.05(-1.19%)
Aug 18, 2023 4.220 4.340 3.980 4.200 772,673 -0.37(-8.10%)
Aug 17, 2023 5.030 5.560 4.340 4.570 39,619,248 +0.73(+19.01%)
Aug 16, 2023 3.850 3.986 3.760 3.840 456,007 -0.29(-7.02%)
Aug 15, 2023 4.030 4.160 3.970 4.130 153,902 -0.13(-3.05%)
Aug 14, 2023 4.170 4.310 3.920 4.260 953,691 +0.03(+0.71%)
Aug 11, 2023 3.970 4.300 3.884 4.230 274,423 +0.18(+4.44%)
Aug 10, 2023 4.120 4.260 3.990 4.050 203,761 -0.29(-6.68%)
Aug 09, 2023 4.140 4.380 3.840 4.340 254,682 +0.20(+4.83%)
Aug 08, 2023 3.570 4.430 3.390 4.140 738,904 +0.39(+10.40%)
Aug 07, 2023 3.900 4.040 3.690 3.750 802,202 -0.52(-12.18%)
Aug 04, 2023 5.100 5.220 4.060 4.270 7,338,207 +0.13(+3.14%)
Aug 02, 2023 4.140 40,980 +1.05(+33.98%)
Aug 01, 2023 3.150 3.260 3.040 3.090 140,790 -0.17(-5.21%)
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 6.680 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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.