AIQ

Historical Stock Prices

$23.07
*  
0.37
1.63%
Get AIQ Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading AIQ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 23.1 23.22 22.78 23.07 14,625
11/20/2014 22.54 22.88 22.54 22.7 9,924
11/19/2014 23.45 23.73 22.39 22.49 22,013
11/18/2014 22.43 23.4 22.43 23.39 10,720
11/17/2014 22 22.29 21.955 22.21 22,644
11/14/2014 21.88 22.18 21.565 22.02 16,758
11/13/2014 22.05 22.275 21.89 21.96 17,442
11/12/2014 22.22 22.36 22.12 22.2 25,812
11/11/2014 22.62 22.62 22.04 22.11 66,419
11/10/2014 22.33 23.48 22.33 22.8 20,371
11/07/2014 24.18 24.18 21.82 22.7 33,669
11/06/2014 25.5 25.5399 23.48 24.04 23,775
11/05/2014 25.17 25.83 24.41 24.73 11,779
11/04/2014 24.07 25.31 24.07 24.83 12,373
11/03/2014 24.32 24.82 24.04 24.64 25,303
10/31/2014 25.55 25.55 23.92 24.13 46,450
10/30/2014 25.04 25.2697 24.85 25.12 12,321
10/29/2014 25.3 25.35 24.89 25.02 12,523
10/28/2014 23.25 25.1399 23.25 25.08 29,178
10/27/2014 22.29 23.53 21.5 23.19 40,343
10/24/2014 22.75 22.93 22.2 22.37 22,095
10/23/2014 22.62 22.965 22.5 22.68 16,238
10/22/2014 22.92 23.25 22.505 22.56 30,225
10/21/2014 23.02 23.29 22.045 22.96 25,774
10/20/2014 22.96 23.79 22.53 22.74 17,644
10/17/2014 23.53 23.73 22.12 22.94 25,508
10/16/2014 22.42 23.26 21.7567 23.17 26,499
10/15/2014 22.44 22.92 21.19 22.55 32,804
10/14/2014 21.89 22.97 21.35 22.5 23,061
10/13/2014 21.79 22.76 21.31 21.59 42,971
10/10/2014 21.91 22.885 21.6 21.74 35,735
10/09/2014 22.7 22.82 21.75 21.88 37,137
10/08/2014 21.55 22.49 21.18 22.22 33,036
10/07/2014 22 22.29 21.53 21.59 17,623
10/06/2014 23 23 21.61 22.01 19,244
10/03/2014 22.34 22.94 22.34 22.81 16,496
10/02/2014 22.333 22.333 21.19 22.08 25,089
10/01/2014 22.71 22.71 21.5 21.83 19,787
09/30/2014 23.41 23.418 22.32 22.61 37,973
09/29/2014 24.01 24.01 22.99 23.58 19,518
09/26/2014 24.7 24.85 23.75 23.99 39,012
09/25/2014 24.49 25.09 24.44 24.75 20,248
09/24/2014 25.02 25.02 24.36 24.68 19,500
09/23/2014 24.57 25.26 24.4675 24.8 23,967
09/22/2014 25.33 25.48 24.77 24.77 22,817
09/19/2014 24.76 26 24.52 25.59 51,159
09/18/2014 24.8 24.93 24.08 24.72 11,830
09/17/2014 24.9 24.93 24.12 24.62 18,287
09/16/2014 25.55 25.94 24.8 25.02 35,507
09/15/2014 25.9 25.9 25.17 25.29 17,783
09/12/2014 26.21 27.9199 25.7 25.98 23,686
09/11/2014 26.46 27.04 26.01 26.18 52,296
09/10/2014 26.4 27.12 26.4 26.44 14,609
09/09/2014 27.49 29.76 26.3 26.44 24,970
09/08/2014 28.34 28.5 27.46 27.61 32,730
09/05/2014 27.9 31.01 27.76 28.66 111,916
09/04/2014 28.19 28.34 27.93 28.17 18,784
09/03/2014 28.39 28.39 27.83 28.02 22,956
09/02/2014 28.45 28.51 27.98 28.22 20,858
08/29/2014 27.25 28.59 26.65 28.45 26,700
08/28/2014 28.03 28.22 26.88 27.19 33,646
08/27/2014 27.77 28.76 27.77 28.25 34,105
08/26/2014 28.38 28.41 27.77 27.89 18,918
08/25/2014 28.44 29.18 28.29 28.47 23,242
08/22/2014 28.4 28.8 28.03 28.37 19,278
08/21/2014 28.48 28.59 27.61 28.4 12,339
08/20/2014 28.48 28.97 27.98 28.47 15,184
08/19/2014 28.79 28.97 28.3 28.45 27,380
08/18/2014 28.42 28.85 28.42 28.71 36,637
08/15/2014 28.85 28.85 27.593 28.55 44,161
08/14/2014 28.57 29.1 28.35 28.51 30,882
08/13/2014 28.76 29 28.43 28.43 37,625
08/12/2014 29.2 29.55 28.76 28.78 24,250
08/11/2014 28.56 30.03 28.29 29.36 61,939
08/08/2014 27.66 28.86 27.66 28.39 41,489
08/07/2014 28.39 28.61 27.55 27.55 27,536
08/06/2014 28.13 29.44 27.92 28.624 41,038
08/05/2014 27.75 28.55 27.44 28.31 43,958
08/04/2014 27.71 27.97 27.07 27.71 55,785
08/01/2014 28.69 28.725 27.01 27.57 36,233
07/31/2014 29 29.46 27.83 28.55 88,382
07/30/2014 30.02 30.02 28.61 29.27 86,629
07/29/2014 29.04 29.92 28.23 29.83 65,655
07/28/2014 29.33 29.5 28.973 29.14 75,514
07/25/2014 29.7 29.87 28.92 29.46 67,398
07/24/2014 29.8 30.4 29.56 29.79 54,959
07/23/2014 28.48 29.79 28.36 29.71 44,394
07/22/2014 28.7 29.15 28.18 28.52 52,646
07/21/2014 28.56 28.76 28.07 28.47 19,600
07/18/2014 27.96 28.97 27.96 28.79 158,091
07/17/2014 28.69 28.98 27.74 28.05 27,635
07/16/2014 29 29.26 28.54 28.76 22,051
07/15/2014 28.54 29.39 28.4 28.86 50,662
07/14/2014 29.14 29.23 28.21 28.37 38,314
07/11/2014 28.03 29.26 28 28.93 42,191
07/10/2014 28.28 28.92 27.86 28.04 51,413
07/09/2014 28.08 29.1 28.056 28.74 53,554
07/08/2014 27.9 28.35 27.35 27.96 29,719
07/07/2014 29.46 29.46 27.95 28.15 22,724
07/03/2014 29.65 30.67 27.68 29.51 36,417
07/02/2014 28.61 30.99 28.51 29.41 39,225
07/01/2014 27 28.8 27 28.58 29,994
06/30/2014 26.63 27.5 26.63 27 161,757
06/27/2014 27.28 27.65 27.1 27.11 72,024
06/26/2014 26.96 28.11 26.96 27.51 16,722
06/25/2014 28.49 28.49 26.72 27.11 52,241
06/24/2014 27.03 30 27.03 28.45 26,532
06/23/2014 28.31 28.67 26.82 27.95 56,362
06/20/2014 27.18 28.32 26.51 28.31 38,312
06/19/2014 27.01 27.12 26.73 27.07 25,171
06/18/2014 26.81 27.09 26.19 27.03 12,797
06/17/2014 27.65 27.8 26.49 26.91 29,281
06/16/2014 28.51 28.51 27.68 27.82 20,117
06/13/2014 29.25 30.268 28.5 28.74 20,681
06/12/2014 29.72 30 28.95 29.04 18,284
06/11/2014 29.85 30.46 29.292 29.85 22,620
06/10/2014 29.95 30.75 29.79 30.05 28,945
06/09/2014 30 30.5 29.74 30.07 17,346
06/06/2014 29.57 30.91 29.36 30.13 14,008
06/05/2014 29.37 31 29.305 29.6 59,413
06/04/2014 29.22 29.88 28.98 29.53 29,133
06/03/2014 29.74 29.96 28.7 29.26 23,673
06/02/2014 29.9 30.07 28.96 29.33 21,288
05/30/2014 29 31 29 29.92 49,689
05/29/2014 29.65 30.08 28.79 28.94 31,720
05/28/2014 29.61 30.27 29.11 29.91 38,926
05/27/2014 29.83 31.04 29.632 29.81 22,438
05/23/2014 29.87 30.205 29.14 29.83 28,623
05/22/2014 28.96 29.99 28.96 29.81 14,741
05/21/2014 28.2 29.84 28.2 29.52 33,512
05/20/2014 29.73 29.94 27.59 28.18 42,755
05/19/2014 29.32 29.705 28.88 29.08 16,193
05/16/2014 29.83 29.83 28.9101 29.47 20,231
05/15/2014 28.9 29.8 28.74 29.71 22,825
05/14/2014 30.17 30.22 29.04 29.12 19,424
05/13/2014 30.9 31.15 30.11 30.19 28,022
05/12/2014 30 32.37 29.44 31.83 99,854
05/09/2014 29.7 31.005 29.7 30.19 28,276
05/08/2014 28.4 31.97 28.4 29.83 32,114
05/07/2014 28.67 29.09 27.68 28.54 31,910
05/06/2014 28.73 29.24 28.11 28.5 35,936
05/05/2014 28.19 28.83 27.58 28.51 28,193
05/02/2014 28.17 28.75 27.98 28.23 19,301
05/01/2014 28.57 28.89 27.92 28.25 33,768
04/30/2014 28.73 29.07 28.03 28.46 29,733
04/29/2014 29.71 30.35 28.84 29.11 24,670
04/28/2014 30.02 30.49 29.04 29.55 22,811
04/25/2014 30.23 30.82 29.22 29.6 33,158
04/24/2014 30.47 31.18 29.6 30.44 39,930
04/23/2014 30.8 31.32 30.13 30.24 19,488
04/22/2014 30.314 31.4 30.2 31.09 52,582
04/21/2014 29.45 30.6 29.45 30.33 46,570
04/17/2014 28.53 29.51 28.065 29.24 52,986
04/16/2014 29.52 29.52 27.91 28.71 63,904
04/15/2014 29.06 30.085 28.1 29.5 62,114
04/14/2014 29.55 30.21 28.68 29 37,329
04/11/2014 30.88 31.2 29.231 29.46 45,232
04/10/2014 33.2 33.2 30.96 31.19 38,466
04/09/2014 33.08 33.46 31.91 32.22 46,061
04/08/2014 32.78 33.5 31.79 32.88 23,688
04/07/2014 32.35 33.6385 31.52 32.64 28,229
04/04/2014 33.79 33.9 32.03 32.29 37,385
04/03/2014 34.13 34.13 33.2 33.77 25,689
04/02/2014 34.06 34.2 33.31 33.85 63,564
04/01/2014 33.11 34.46 33 34.15 65,203
03/31/2014 34.46 35.25 32.52 33.53 288,299
03/28/2014 33.96 35.4 33.52 33.69 55,841
03/27/2014 33.78 34.475 33.59 33.81 64,350
03/26/2014 32.71 34.9 32.1001 33.58 72,776
03/25/2014 31.255 32.26 30.59 32.08 36,377
03/24/2014 31.45 31.45 29.99 30.06 17,170
03/21/2014 29.78 31.49 28.92 31.45 105,040
03/20/2014 28.96 29.8 28.96 29.57 12,569
03/19/2014 29 29 28.1701 28.96 34,404
03/18/2014 29.64 29.69 29.03 29.36 13,646
03/17/2014 29.45 29.75 29.01 29.69 16,823
03/14/2014 29.64 29.9 28.97 29.71 17,587
03/13/2014 30.06 30.06 28.59 29.59 32,017
03/12/2014 29.55 30.77 28.55 29.89 30,298
03/11/2014 30.62 31.51 29.81 29.86 19,773
03/10/2014 29.62 31.16 29.59 30.2 21,420
03/07/2014 31.2 31.2689 29.5 29.76 35,737
03/06/2014 30.92 32.9 30.48 31.17 38,552
03/05/2014 30.37 31 30.37 30.75 7,420
03/04/2014 30.26 31.94 30.26 31 20,812
03/03/2014 30.05 30.35 28.76 30 10,489
02/28/2014 30.77 31.48 30.13 30.14 13,666
02/27/2014 30.08 31.24 29.74 30.8 10,976
02/26/2014 31.17 31.19 29.8 30.26 11,832
02/25/2014 31.43 31.47 30.28 30.6 10,426
02/24/2014 29.89 31.75 28.73 30.96 45,445
02/21/2014 30 30 28.55 29.62 34,894
02/20/2014 30.28 30.688 28.56 30.32 31,018
02/19/2014 29.81 32.416 29.81 30.34 50,535
02/18/2014 29 30 28.766 29.75 31,255
02/14/2014 28.67 29 27.53 28.77 28,453
02/13/2014 27.6 28.71 27.55 28.71 17,924
02/12/2014 27.62 28.29 27.6 27.7 26,213
02/11/2014 27.76 27.98 27.6 27.68 41,800
02/10/2014 28.26 28.36 27.59 27.86 23,945
02/07/2014 28 28.69 27.65 28.21 15,328
02/06/2014 27.68 27.94 27.65 27.79 23,031
02/05/2014 27.7 29.48 27.65 27.68 22,942
02/04/2014 28.13 28.27 27.65 27.95 29,974
02/03/2014 28.97 29.76 27.65 27.94 35,310
01/31/2014 27.51 28.96 27.51 28.7 42,378
01/30/2014 27.73 28.17 27.72 28.06 28,458
01/29/2014 27.51 27.99 27.5 27.79 22,169
01/28/2014 27.74 28.72 27.65 27.77 28,136
01/27/2014 28.755 28.755 27.6 27.75 26,954
01/24/2014 27.68 27.98 27.5 27.91 28,861
01/23/2014 27.59 28.14 27.59 27.85 30,184
01/22/2014 27.5 28.41 27.35 27.77 46,415
01/21/2014 27.31 27.85 27.13 27.57 26,960
01/17/2014 27.25 27.57 26.69 27.36 19,834
01/16/2014 27.49 27.6 27.11 27.16 14,617
01/15/2014 27.45 27.94 27 27.61 31,104
01/14/2014 27.33 27.49 27.11 27.35 17,113
01/13/2014 27.56 27.65 26.95 27.15 36,450
01/10/2014 27.16 28.03 26.96 27.52 88,018
01/09/2014 27.16 27.5 27 27.16 27,703
01/08/2014 27 27.49 27 27.12 43,344
01/07/2014 27.3 27.53 26.92 27.06 31,727
01/06/2014 26.86 27.42 26.01 27.3 38,915
01/03/2014 26.47 26.99 25.01 26.89 36,309
01/02/2014 24.85 26.77 24.85 26.24 57,898
12/31/2013 25 25.02 24.3 24.74 422,429
12/30/2013 25.11 25.64 25 25.3 39,290
12/27/2013 25.25 25.6 25 25.11 24,795
12/26/2013 23.221 25.97 23.22 25.55 16,721
12/24/2013 25.34 25.85 25.29 25.64 7,338
12/23/2013 25.05 25.4 24.97 25.38 27,702
12/20/2013 24.69 25.09 24.4 25.03 71,312
12/19/2013 23.88 24.99 23.53 24.72 25,410
12/18/2013 23.76 24.05 22.82 23.94 30,370
12/17/2013 24.23 24.23 22.92 23.63 53,722
12/16/2013 23.34 24.63 22.98 24.34 60,244
12/13/2013 21.81 23.23 21.671 23.1 53,010
12/12/2013 20.55 21.779 20.55 21.48 76,182
12/11/2013 21.33 22.17 20.25 20.44 41,380
12/10/2013 20.65 21.565 20.65 21.24 52,853
12/09/2013 23.79 23.87 20.06 20.95 137,219
12/06/2013 23.87 27.659 23.47 23.87 23,366
12/05/2013 26.11 26.2 23.41 23.86 87,651
12/04/2013 26.38 27.419 25.8 26.16 19,702
12/03/2013 26.85 26.85 26.001 26.38 16,150
12/02/2013 29.01 29.23 25.7 26.85 45,012
11/29/2013 29.07 29.41 28.4542 28.88 17,421
11/27/2013 28.11 29.06 28.05 28.635 26,371
11/26/2013 25.66 28.1 25.5 27.99 33,825
11/25/2013 25.01 26 24.9 25.57 46,430
11/22/2013 25.86 25.96 24.7 24.87 20,931
11/21/2013 24.1 26 24.1 25.96 39,044
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?