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 (%)
Apr 28, 2017 1.468 1.522 1.370 1.370 54,160 -0.03(-2.14%)
Apr 27, 2017 1.580 1.580 1.390 1.400 56,221 -0.14(-9.09%)
Apr 26, 2017 1.450 1.540 1.380 1.540 54,206 +0.14(+10.00%)
Apr 25, 2017 1.608 1.608 1.350 1.400 58,299 -0.14(-9.09%)
Apr 24, 2017 1.650 1.654 1.340 1.540 85,449 -0.15(-8.88%)
Apr 21, 2017 1.720 1.720 1.650 1.690 24,054 -0.05(-2.87%)
Apr 20, 2017 1.810 1.810 1.700 1.740 91,048 -0.07(-3.87%)
Apr 19, 2017 1.920 2.000 1.790 1.810 109,133 -0.22(-10.84%)
Apr 18, 2017 2.150 2.190 2.020 2.030 33,373 -0.13(-6.02%)
Apr 17, 2017 2.210 2.210 1.880 2.160 37,788 -0.08(-3.57%)
Apr 13, 2017 2.462 2.563 1.870 2.240 57,902 -0.31(-12.16%)
Apr 12, 2017 2.680 2.680 2.420 2.550 47,520 -0.13(-4.85%)
Apr 11, 2017 2.680 3.380 2.650 2.680 180,684 +0.11(+4.28%)
Apr 10, 2017 2.690 2.700 2.570 2.570 20,304 -0.03(-1.15%)
Apr 07, 2017 2.660 2.660 2.520 2.600 18,486 -0.02(-0.77%)
Apr 06, 2017 2.670 2.700 2.600 2.620 23,278 +0.01(+0.38%)
Apr 05, 2017 2.600 2.664 2.480 2.610 20,041 +0.01(+0.38%)
Apr 04, 2017 2.620 2.620 2.600 2.600 1,110 -0.03(-1.14%)
Apr 03, 2017 2.683 2.683 2.600 2.630 3,464 -0.02(-0.75%)
Mar 31, 2017 2.660 2.670 2.630 2.650 5,895 -0.05(-1.85%)
Mar 30, 2017 2.740 2.740 2.660 2.700 8,297 -0.01(-0.37%)
Mar 29, 2017 2.660 2.740 2.660 2.710 14,841 +0.06(+2.26%)
Mar 28, 2017 2.750 2.820 2.630 2.650 47,243 -0.14(-5.02%)
Mar 27, 2017 2.880 2.880 2.730 2.790 33,053 -0.01(-0.36%)
Mar 24, 2017 2.750 2.980 2.710 2.800 19,965 +0.02(+0.72%)
Mar 23, 2017 2.790 2.817 2.560 2.780 29,144 -0.01(-0.36%)
Mar 22, 2017 2.820 2.890 2.790 2.790 11,643 -0.06(-2.11%)
Mar 21, 2017 3.000 3.000 2.850 2.850 9,921 -0.05(-1.72%)
Mar 20, 2017 2.860 2.910 2.850 2.900 12,904 +0.03(+1.05%)
Mar 17, 2017 2.640 2.870 2.640 2.870 13,977 +0.23(+8.71%)
Mar 16, 2017 2.570 2.650 2.570 2.640 2,435 +0.04(+1.53%)
Mar 15, 2017 2.640 2.810 2.510 2.600 35,714 -0.15(-5.45%)
Mar 14, 2017 2.870 2.870 2.600 2.750 17,474 -0.04(-1.43%)
Mar 13, 2017 2.910 2.950 2.790 2.790 61,560 -0.07(-2.45%)
Mar 10, 2017 2.840 2.960 2.820 2.860 17,407 +0.08(+2.87%)
Mar 09, 2017 2.800 2.830 2.760 2.780 42,339 +0.01(+0.36%)
Mar 08, 2017 2.800 3.070 2.640 2.770 77,397 +0.02(+0.73%)
Mar 07, 2017 2.920 2.920 2.600 2.750 44,417 -0.04(-1.43%)
Mar 06, 2017 3.050 3.054 2.790 2.790 49,266 -0.26(-8.52%)
Mar 03, 2017 3.200 3.200 3.050 3.050 37,890 -0.07(-2.24%)
Mar 02, 2017 3.090 3.190 3.086 3.120 23,887 +0.08(+2.63%)
Mar 01, 2017 2.978 3.050 2.850 3.040 83,338 +0.18(+6.29%)
Feb 28, 2017 2.974 3.060 2.860 2.860 33,955 -0.14(-4.67%)
Feb 27, 2017 2.954 3.150 2.954 3.000 25,205 +0.00(+0.00%)
Feb 24, 2017 2.996 3.050 2.950 3.000 16,799 +0.03(+1.01%)
Feb 23, 2017 2.980 2.980 2.910 2.970 9,362 +0.03(+1.02%)
Feb 22, 2017 3.069 3.069 2.860 2.940 19,800 +0.06(+2.08%)
Feb 21, 2017 3.050 3.104 2.880 2.880 21,280 -0.17(-5.57%)
Feb 17, 2017 3.050 3.050 3.050 0 +0.17(+5.90%)
Feb 16, 2017 2.970 3.050 2.870 2.880 11,000 -0.16(-5.26%)
Feb 15, 2017 2.930 3.147 2.901 3.040 29,052 +0.09(+3.05%)
Feb 14, 2017 3.290 3.290 2.920 2.950 21,527 -0.24(-7.52%)
Feb 13, 2017 2.980 3.300 2.910 3.190 41,220 +0.25(+8.50%)
Feb 10, 2017 3.230 3.262 2.820 2.940 36,957 -0.35(-10.64%)
Feb 09, 2017 3.389 3.389 3.250 3.290 19,155 -0.01(-0.30%)
Feb 08, 2017 3.460 3.488 3.250 3.300 12,522 -0.12(-3.51%)
Feb 07, 2017 3.380 3.500 3.350 3.420 23,767 +0.04(+1.18%)
Feb 06, 2017 3.420 3.551 3.320 3.380 49,240 -0.04(-1.17%)
Feb 03, 2017 3.580 3.626 3.420 3.420 28,802 -0.17(-4.74%)
Feb 02, 2017 3.600 3.700 3.570 3.590 10,561 +0.04(+1.13%)
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.