Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Mma Inc (NQ: AMMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2017 1.480 1.480 1.380 1.450 32,114 -0.01(-0.68%)
Aug 30, 2017 1.480 1.480 1.308 1.460 41,623 -0.03(-2.01%)
Aug 29, 2017 1.430 1.500 1.391 1.490 23,757 +0.04(+2.76%)
Aug 28, 2017 1.510 1.580 1.380 1.450 20,753 -0.06(-3.97%)
Aug 25, 2017 1.700 1.700 1.430 1.510 76,551 -0.11(-6.79%)
Aug 24, 2017 1.730 1.850 1.350 1.620 354,980 +0.24(+17.39%)
Aug 23, 2017 1.350 1.380 1.346 1.380 10,942 +0.01(+0.72%)
Aug 22, 2017 1.400 1.400 1.320 1.370 8,881 +0.00(+0.24%)
Aug 21, 2017 1.320 1.400 1.320 1.367 34,933 +0.07(+5.14%)
Aug 18, 2017 1.280 1.320 1.261 1.300 11,009 +0.02(+1.56%)
Aug 17, 2017 1.310 1.353 1.247 1.280 17,957 -0.03(-2.29%)
Aug 16, 2017 1.350 1.350 1.210 1.310 28,953 +0.00(+0.00%)
Aug 15, 2017 1.400 1.400 1.280 1.310 43,577 -0.03(-2.24%)
Aug 14, 2017 1.200 1.340 1.190 1.340 37,886 +0.16(+13.86%)
Aug 11, 2017 1.260 1.284 1.161 1.177 42,144 -0.02(-1.92%)
Aug 10, 2017 1.290 1.290 1.200 1.200 46,646 -0.10(-7.69%)
Aug 09, 2017 1.270 1.350 1.210 1.300 327,973 +0.04(+3.17%)
Aug 08, 2017 1.140 1.270 1.120 1.260 258,923 +0.12(+10.53%)
Aug 07, 2017 1.083 1.157 1.081 1.140 34,385 +0.07(+6.54%)
Aug 04, 2017 1.150 1.170 1.070 1.070 79,644 -0.02(-1.83%)
Aug 03, 2017 1.100 1.238 1.070 1.090 141,207 +0.00(+0.00%)
Aug 02, 2017 1.160 1.200 1.060 1.090 139,406 -0.04(-3.53%)
Aug 01, 2017 1.060 1.190 1.010 1.130 196,801 +0.06(+5.60%)
Jul 31, 2017 1.229 0.9601 1.070 171,376 +0.11(+11.45%)
Jul 28, 2017 1.100 1.139 0.9600 0.9601 51,153 -0.13(-11.92%)
Jul 27, 2017 1.100 1.200 1.038 1.090 42,249 +0.00(+0.00%)
Jul 26, 2017 1.013 1.440 1.013 1.090 825,395 +0.04(+3.81%)
Jul 25, 2017 0.9794 1.100 0.9500 1.050 99,975 +0.06(+6.28%)
Jul 24, 2017 0.9500 0.9880 0.8510 0.9880 26,525 -0.00(-0.20%)
Jul 21, 2017 1.000 1.000 0.9900 0.9900 8,854 +0.00(+0.00%)
Jul 20, 2017 1.000 1.030 0.9800 0.9900 15,752 -0.03(-2.94%)
Jul 19, 2017 1.017 1.020 1.011 1.020 4,835 +0.01(+0.99%)
Jul 18, 2017 1.040 1.040 1.010 1.010 930 +0.00(+0.00%)
Jul 17, 2017 1.020 1.030 1.010 1.010 17,144 -0.02(-1.94%)
Jul 14, 2017 1.040 1.040 1.000 1.030 9,590 -0.02(-1.90%)
Jul 13, 2017 1.032 1.050 1.010 1.050 15,120 +0.02(+1.94%)
Jul 12, 2017 1.060 1.060 1.020 1.030 3,483 +0.00(+0.00%)
Jul 11, 2017 1.100 1.100 1.010 1.030 10,239 -0.01(-0.96%)
Jul 10, 2017 1.040 1.048 0.9800 1.040 15,288 +0.02(+1.96%)
Jul 07, 2017 1.040 1.090 0.9999 1.020 33,198 -0.07(-6.42%)
Jul 06, 2017 1.000 1.170 1.000 1.090 57,848 +0.07(+6.86%)
Jul 05, 2017 1.100 1.100 0.9900 1.020 9,948 +0.03(+3.03%)
Jul 03, 2017 1.090 1.090 0.9900 0.9900 3,211 -0.07(-6.60%)
Jun 30, 2017 0.9700 1.070 0.9700 1.060 71,675 +0.08(+8.16%)
Jun 29, 2017 0.8600 0.9953 0.8500 0.9800 84,084 +0.09(+10.11%)
Jun 28, 2017 0.9286 0.9300 0.8700 0.8900 20,620 -0.04(-4.30%)
Jun 27, 2017 0.9600 0.9600 0.9000 0.9300 50,724 -0.02(-1.97%)
Jun 26, 2017 1.000 1.048 0.9000 0.9487 72,627 -0.07(-6.99%)
Jun 23, 2017 1.120 1.000 1.020 101,719 -0.06(-5.56%)
Jun 22, 2017 1.100 1.130 1.060 1.080 65,669 -0.03(-2.70%)
Jun 21, 2017 1.130 1.170 1.110 1.110 37,291 +0.00(+0.00%)
Jun 20, 2017 1.190 1.190 1.100 1.110 25,908 -0.06(-5.13%)
Jun 19, 2017 1.170 1.220 1.140 1.170 29,348 +0.01(+0.86%)
Jun 16, 2017 1.170 1.250 1.120 1.160 33,378 -0.02(-1.69%)
Jun 15, 2017 1.170 1.200 1.130 1.180 72,705 +0.01(+0.85%)
Jun 14, 2017 1.150 1.200 1.110 1.170 27,665 +0.02(+1.74%)
Jun 13, 2017 1.100 1.196 1.090 1.150 50,493 +0.06(+5.50%)
Jun 12, 2017 1.110 1.139 1.090 1.090 53,614 -0.05(-4.29%)
Jun 09, 2017 1.100 1.170 1.070 1.139 45,124 -0.01(-0.58%)
Jun 08, 2017 1.130 1.158 1.035 1.145 23,161 +0.01(+0.72%)
Jun 07, 2017 1.200 1.200 1.130 1.137 30,566 -0.09(-7.54%)
Jun 06, 2017 1.250 1.250 1.180 1.230 6,985 +0.03(+2.50%)
Jun 05, 2017 1.290 1.290 1.200 1.200 20,511 -0.05(-4.00%)
Jun 02, 2017 1.250 1.269 1.250 1.250 6,147 +0.05(+4.17%)
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.