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

Ames Natl Corp (NQ: ATLO )

20.84 -0.11 (-0.53%)
Streaming Delayed Price Updated: 1:17 PM 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 (%)
Nov 30, 2011 10.58 10.58 9.957 9.963 332,581 -0.26(-2.53%)
Nov 29, 2011 10.30 10.71 10.15 10.22 32,804 -0.07(-0.66%)
Nov 28, 2011 9.932 10.41 9.717 10.29 43,735 +0.74(+7.80%)
Nov 25, 2011 9.403 9.812 9.384 9.544 21,224 +0.16(+1.70%)
Nov 23, 2011 9.544 9.649 9.384 9.384 71,283 -0.19(-1.99%)
Nov 22, 2011 9.637 10.08 9.575 9.575 21,778 -0.02(-0.19%)
Nov 21, 2011 9.846 9.951 9.594 9.594 40,365 -0.27(-2.74%)
Nov 18, 2011 10.06 10.26 9.852 9.864 37,978 -0.16(-1.60%)
Nov 17, 2011 10.10 10.44 10.000 10.02 21,292 -0.05(-0.49%)
Nov 16, 2011 10.47 10.47 10.05 10.07 25,613 -0.57(-5.38%)
Nov 15, 2011 10.43 10.80 10.43 10.65 12,502 +0.16(+1.53%)
Nov 14, 2011 10.52 10.74 10.31 10.49 20,852 -0.23(-2.13%)
Nov 11, 2011 10.42 10.73 10.40 10.71 19,659 +0.26(+2.47%)
Nov 10, 2011 10.31 10.75 10.31 10.46 18,404 +0.44(+4.43%)
Nov 09, 2011 10.60 10.71 9.944 10.01 48,272 -0.96(-8.75%)
Nov 08, 2011 11.01 11.19 10.54 10.97 26,138 +0.05(+0.45%)
Nov 07, 2011 10.90 10.93 10.78 10.92 5,157 -0.16(-1.44%)
Nov 04, 2011 11.19 11.19 10.81 11.08 6,823 -0.21(-1.85%)
Nov 03, 2011 11.00 11.43 10.78 11.29 22,865 +0.31(+2.80%)
Nov 02, 2011 10.87 11.45 10.87 10.98 17,615 +0.38(+3.60%)
Nov 01, 2011 10.92 11.16 10.54 10.60 25,360 -0.73(-6.46%)
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%)
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.