Ainsworth Game Tech (OP: AINSF )
0.6300
-0.0180
(-2.78%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 3.890 | 3.900 | 3.890 | 3.900 | 4,800 | +0.05(+1.30%) |
| Apr 25, 2013 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Apr 24, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.30(+8.45%) |
| Apr 23, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 15,000 | -0.05(-1.39%) |
| Apr 18, 2013 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.12(-3.23%) |
| Apr 12, 2013 | 3.720 | 3.720 | 3.720 | 0 | +0.17(+4.79%) | |
| Apr 10, 2013 | 3.550 | 3.550 | 3.550 | 0 | +0.04(+1.14%) | |
| Apr 09, 2013 | 3.380 | 3.510 | 3.380 | 3.510 | 5,350 | -0.14(-3.84%) |
| Apr 02, 2013 | 3.650 | 3.650 | 3.650 | 0 | -0.03(-0.82%) | |
| Mar 28, 2013 | 3.680 | 3.680 | 3.680 | 0 | -0.02(-0.54%) | |
| Mar 21, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.11(-2.89%) | |
| Mar 18, 2013 | 3.810 | 3.810 | 3.810 | 0 | -0.16(-4.03%) | |
| Mar 12, 2013 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
| Mar 11, 2013 | 3.950 | 4.000 | 3.950 | 4.000 | 11,969 | -0.10(-2.44%) |
| Mar 08, 2013 | 4.020 | 4.100 | 4.020 | 4.100 | 1,320 | -0.10(-2.38%) |
| Mar 07, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 350 | +0.29(+7.42%) |
| Mar 05, 2013 | 3.910 | 3.910 | 3.910 | 0 | +0.13(+3.44%) | |
| Mar 04, 2013 | 3.780 | 3.780 | 3.780 | 3.780 | 260 | -0.02(-0.53%) |
| Mar 01, 2013 | 3.800 | 4.000 | 3.800 | 3.800 | 7,725 | +0.12(+3.26%) |
| Feb 28, 2013 | 3.680 | 3.680 | 3.680 | 3.680 | 1,048 | +0.23(+6.67%) |
| Feb 27, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 2,000 | +0.22(+6.81%) |
| Feb 19, 2013 | 3.230 | 3.230 | 3.230 | 0 | -0.03(-0.92%) | |
| Feb 13, 2013 | 3.260 | 3.260 | 3.260 | 0 | -0.07(-2.10%) | |
| Feb 11, 2013 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) |
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.
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.
