Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ames Natl Corp (NQ: ATLO )

21.00 +0.05 (+0.24%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 23, 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 (%)
Oct 31, 2011 11.31 11.55 11.21 11.34 13,682 -0.29(-2.49%)
Oct 28, 2011 11.51 11.67 11.38 11.62 27,597 +0.05(+0.43%)
Oct 27, 2011 11.31 11.58 10.82 11.58 92,983 +0.57(+5.16%)
Oct 26, 2011 11.06 11.13 10.70 11.01 50,759 +0.12(+1.07%)
Oct 25, 2011 11.05 11.18 10.80 10.89 20,001 -0.42(-3.67%)
Oct 24, 2011 11.15 11.31 10.99 11.31 26,490 +0.26(+2.32%)
Oct 21, 2011 11.14 11.15 10.79 11.05 20,618 +0.32(+3.02%)
Oct 20, 2011 10.71 10.91 10.70 10.73 7,215 -0.18(-1.68%)
Oct 19, 2011 11.12 11.12 10.76 10.91 12,250 -0.23(-2.08%)
Oct 18, 2011 10.83 11.15 10.68 11.14 24,794 +0.50(+4.71%)
Oct 17, 2011 10.85 10.91 10.62 10.64 19,857 -0.51(-4.60%)
Oct 14, 2011 10.93 11.15 10.79 11.15 22,141 +0.31(+2.82%)
Oct 13, 2011 10.82 10.85 10.55 10.85 9,601 +0.00(+0.00%)
Oct 12, 2011 10.54 10.85 10.54 10.85 24,972 +0.31(+2.90%)
Oct 11, 2011 10.51 10.54 10.40 10.54 19,276 +0.00(+0.00%)
Oct 10, 2011 9.864 10.54 9.864 10.54 31,921 +0.67(+6.75%)
Oct 07, 2011 10.45 10.45 9.638 9.876 24,815 -0.57(-5.50%)
Oct 06, 2011 10.24 10.47 9.998 10.45 23,611 +0.14(+1.36%)
Oct 05, 2011 10.25 10.32 9.913 10.31 14,083 +0.20(+2.00%)
Oct 04, 2011 9.320 10.11 9.320 10.11 47,397 +0.77(+8.25%)
Oct 03, 2011 9.473 10.04 9.320 9.338 28,532 -0.21(-2.24%)
Sep 30, 2011 9.748 9.809 9.491 9.552 15,066 -0.37(-3.76%)
Sep 29, 2011 9.687 10.16 9.687 9.925 11,540 +0.54(+5.80%)
Sep 28, 2011 10.09 10.09 9.375 9.381 25,486 -0.55(-5.54%)
Sep 27, 2011 9.778 10.02 9.505 9.931 33,909 +0.23(+2.39%)
Sep 26, 2011 9.400 9.699 9.265 9.699 7,008 +0.32(+3.39%)
Sep 23, 2011 8.868 9.565 8.862 9.381 29,151 +0.73(+8.48%)
Sep 22, 2011 8.660 9.118 8.648 8.648 31,602 -0.17(-1.87%)
Sep 21, 2011 9.277 9.485 8.813 8.813 16,208 -0.41(-4.44%)
Sep 20, 2011 9.241 9.766 9.222 9.222 14,060 -0.20(-2.08%)
Sep 19, 2011 9.363 9.736 9.216 9.418 7,426 -0.10(-1.09%)
Sep 16, 2011 9.656 9.778 9.510 9.522 42,038 -0.11(-1.14%)
Sep 15, 2011 9.534 9.650 9.473 9.632 15,672 +0.09(+0.96%)
Sep 14, 2011 9.522 9.540 9.497 9.540 15,660 +0.15(+1.56%)
Sep 13, 2011 9.131 9.442 9.131 9.393 10,077 -0.02(-0.26%)
Sep 12, 2011 9.063 9.742 9.063 9.418 12,193 +0.28(+3.08%)
Sep 09, 2011 9.381 9.517 9.137 9.137 24,671 -0.26(-2.80%)
Sep 08, 2011 9.730 9.778 9.400 9.400 21,582 -0.46(-4.71%)
Sep 07, 2011 9.833 9.888 9.595 9.864 22,617 +0.46(+4.94%)
Sep 06, 2011 9.455 9.895 9.326 9.400 20,022 -0.23(-2.35%)
Sep 02, 2011 9.772 9.882 9.626 9.626 26,899 -0.05(-0.51%)
Sep 01, 2011 10.32 10.32 9.571 9.675 31,026 -0.55(-5.38%)
Aug 31, 2011 10.45 10.45 10.05 10.22 19,551 -0.22(-2.11%)
Aug 30, 2011 10.50 10.51 10.41 10.44 12,155 -0.09(-0.87%)
Aug 29, 2011 10.10 10.54 10.10 10.54 16,966 +0.28(+2.74%)
Aug 26, 2011 10.22 10.42 10.11 10.26 11,170 +0.14(+1.39%)
Aug 25, 2011 10.45 10.45 10.11 10.11 14,209 -0.31(-2.93%)
Aug 24, 2011 10.21 10.48 9.968 10.42 20,191 +0.10(+0.95%)
Aug 23, 2011 9.956 10.51 9.931 10.32 29,907 +0.43(+4.39%)
Aug 22, 2011 10.02 10.02 9.778 9.888 11,355 +0.26(+2.73%)
Aug 19, 2011 9.558 10.20 9.558 9.626 14,899 -0.03(-0.32%)
Aug 18, 2011 10.09 10.44 9.656 9.656 45,522 -0.75(-7.22%)
Aug 17, 2011 10.43 10.78 10.28 10.41 7,160 -0.03(-0.29%)
Aug 16, 2011 10.38 10.61 9.998 10.44 20,984 -0.11(-1.04%)
Aug 15, 2011 10.43 10.79 10.07 10.55 23,692 +0.23(+2.19%)
Aug 12, 2011 10.74 10.74 10.32 10.32 4,988 -0.34(-3.15%)
Aug 11, 2011 10.24 10.85 10.24 10.66 26,021 +0.47(+4.62%)
Aug 10, 2011 10.76 11.09 9.778 10.19 48,554 -0.94(-8.46%)
Aug 09, 2011 10.52 11.15 9.968 11.13 25,926 +1.45(+15.03%)
Aug 08, 2011 10.29 11.12 9.675 9.675 37,663 -0.72(-6.94%)
Aug 05, 2011 10.39 10.54 10.39 10.40 28,055 +0.25(+2.47%)
Aug 04, 2011 10.81 10.93 10.15 10.15 41,151 -0.79(-7.21%)
Aug 03, 2011 10.50 11.09 10.50 10.93 5,622 +0.39(+3.71%)
Aug 02, 2011 10.63 10.99 10.54 10.54 15,434 -0.13(-1.26%)
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.