Quantcast

Ameri Holdings, Inc. Common Stock Historical Stock Prices

AMRH 
$0.3621
*  
0.0061
1.66%
Get AMRH Alerts
*Delayed - data as of Jun. 18, 2019 13:35 ET  -  Find a broker to begin trading AMRH now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AMRH Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:35 0.3583 0.38 0.35 0.3621 2,302,345
06/17/2019 0.3315 0.389 0.319 0.3682 12,470,100
06/14/2019 0.2946 0.348 0.291 0.325 6,221,167
06/13/2019 0.32 0.32 0.29 0.3047 2,048,752
06/12/2019 0.32 0.32 0.3012 0.3122 1,536,670
06/11/2019 0.33 0.3333 0.315 0.315 1,423,432
06/10/2019 0.337 0.35 0.325 0.332 2,864,729
06/07/2019 0.322 0.339 0.3101 0.327 2,488,460
06/06/2019 0.357 0.37 0.33 0.339 3,831,624
06/05/2019 0.3005 0.3799 0.3 0.352 12,105,160
06/04/2019 0.3 0.33 0.2815 0.308 3,355,559
06/03/2019 0.31 0.33 0.291 0.3115 5,283,927
05/31/2019 0.396 0.455 0.3 0.31 40,928,860
05/30/2019 0.295 0.325 0.281 0.3075 2,659,624
05/29/2019 0.304 0.32 0.29 0.292 793,939
05/28/2019 0.284 0.3199 0.284 0.3088 1,526,602
05/24/2019 0.3 0.3033 0.275 0.2983 742,598
05/23/2019 0.3185 0.32 0.2775 0.286 982,582
05/22/2019 0.33 0.3329 0.3025 0.309 1,316,661
05/21/2019 0.28 0.317 0.2725 0.3049 2,401,184
05/20/2019 0.28 0.3 0.256 0.2856 948,309
05/17/2019 0.2763 0.295 0.2531 0.2824 2,041,117
05/16/2019 0.31 0.32 0.2501 0.292 2,612,587
05/15/2019 0.317 0.3237 0.302 0.3126 1,878,213
05/14/2019 0.343 0.364 0.31 0.3161 2,410,308
05/13/2019 0.3487 0.356 0.315 0.34 1,951,506
05/10/2019 0.34 0.365 0.33 0.3422 1,823,741
05/09/2019 0.37 0.3765 0.34 0.3511 1,356,046
05/08/2019 0.3791 0.3791 0.35 0.3601 1,163,428
05/07/2019 0.38 0.41 0.359 0.3725 3,028,126
05/06/2019 0.343 0.38 0.34 0.373 3,264,679
05/03/2019 0.34 0.363 0.33 0.343 1,736,519
05/02/2019 0.326 0.34 0.326 0.331 517,080
05/01/2019 0.339 0.342 0.322 0.338 485,348
04/30/2019 0.315 0.3397 0.3121 0.338 2,015,670
04/29/2019 0.325 0.33 0.31 0.3195 1,195,883
04/26/2019 0.3257 0.33 0.315 0.325 835,572
04/25/2019 0.33 0.34 0.32 0.3277 756,314
04/24/2019 0.33 0.339 0.32 0.33 1,091,386
04/23/2019 0.34 0.35 0.325 0.346 928,270
04/22/2019 0.34 0.355 0.335 0.3499 881,646
04/18/2019 0.359 0.359 0.33 0.354 1,170,585
04/17/2019 0.35 0.365 0.345 0.359 1,196,120
04/16/2019 0.38 0.38 0.356 0.3595 1,336,044
04/15/2019 0.3622 0.3828 0.3451 0.3639 1,621,485
04/12/2019 0.35 0.357 0.345 0.3465 1,062,783
04/11/2019 0.351 0.369 0.3351 0.3548 2,435,243
04/10/2019 0.333 0.375 0.327 0.367 3,629,349
04/09/2019 0.321 0.35 0.32 0.333 1,736,648
04/08/2019 0.348 0.3499 0.32 0.3395 2,595,775
04/05/2019 0.36 0.365 0.34 0.35 2,295,719
04/04/2019 0.324 0.395 0.315 0.3521 7,322,835
04/03/2019 0.319 0.3365 0.3028 0.333 3,913,128
04/02/2019 0.329 0.33 0.31 0.3228 1,931,852
04/01/2019 0.332 0.3375 0.32 0.3335 1,871,085
03/29/2019 0.325 0.34 0.311 0.335 2,394,997
03/28/2019 0.315 0.33 0.3 0.315 4,115,878
03/27/2019 0.35 0.35 0.3004 0.33 4,891,867
03/26/2019 0.405 0.41 0.3306 0.3599 8,989,210
03/25/2019 0.435 0.444 0.4 0.43 2,467,534
03/22/2019 0.41 0.4476 0.392 0.43 3,845,318
03/21/2019 0.4496 0.4496 0.36 0.411 5,280,515
03/20/2019 0.48 0.48 0.4377 0.46 5,401,892
03/19/2019 0.45 0.477 0.42 0.467 10,076,780
03/18/2019 0.4095 0.4595 0.392 0.439 10,321,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio