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

Ames Natl Corp (NQ: ATLO )

18.50 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2011 9.774 9.835 9.516 9.577 15,027 -0.37(-3.76%)
Sep 29, 2011 9.712 10.18 9.712 9.951 11,510 +0.55(+5.80%)
Sep 28, 2011 10.12 10.12 9.400 9.406 25,419 -0.55(-5.54%)
Sep 27, 2011 9.804 10.04 9.530 9.957 33,820 +0.23(+2.39%)
Sep 26, 2011 9.424 9.725 9.289 9.725 6,989 +0.32(+3.39%)
Sep 23, 2011 8.891 9.590 8.885 9.406 29,074 +0.74(+8.48%)
Sep 22, 2011 8.683 9.142 8.671 8.671 31,519 -0.17(-1.87%)
Sep 21, 2011 9.302 9.510 8.836 8.836 16,166 -0.41(-4.44%)
Sep 20, 2011 9.265 9.792 9.247 9.247 14,023 -0.20(-2.08%)
Sep 19, 2011 9.387 9.761 9.240 9.443 7,407 -0.10(-1.09%)
Sep 16, 2011 9.682 9.804 9.535 9.547 41,928 -0.11(-1.14%)
Sep 15, 2011 9.559 9.675 9.498 9.657 15,630 +0.09(+0.96%)
Sep 14, 2011 9.547 9.565 9.522 9.565 15,619 +0.15(+1.56%)
Sep 13, 2011 9.155 9.467 9.155 9.418 10,051 -0.02(-0.26%)
Sep 12, 2011 9.087 9.767 9.087 9.443 12,161 +0.28(+3.08%)
Sep 09, 2011 9.406 9.543 9.161 9.161 24,606 -0.26(-2.80%)
Sep 08, 2011 9.755 9.804 9.424 9.424 21,525 -0.47(-4.71%)
Sep 07, 2011 9.859 9.914 9.620 9.890 22,558 +0.47(+4.94%)
Sep 06, 2011 9.479 9.921 9.351 9.424 19,970 -0.23(-2.35%)
Sep 02, 2011 9.798 9.908 9.651 9.651 26,829 -0.05(-0.51%)
Sep 01, 2011 10.34 10.34 9.596 9.700 30,945 -0.55(-5.38%)
Aug 31, 2011 10.48 10.48 10.08 10.25 19,500 -0.22(-2.11%)
Aug 30, 2011 10.53 10.53 10.44 10.47 12,123 -0.09(-0.87%)
Aug 29, 2011 10.13 10.57 10.13 10.56 16,921 +0.28(+2.74%)
Aug 26, 2011 10.25 10.45 10.14 10.28 11,141 +0.14(+1.39%)
Aug 25, 2011 10.48 10.48 10.14 10.14 14,171 -0.31(-2.93%)
Aug 24, 2011 10.24 10.51 9.994 10.45 20,138 +0.10(+0.95%)
Aug 23, 2011 9.982 10.54 9.957 10.35 29,828 +0.44(+4.39%)
Aug 22, 2011 10.04 10.04 9.804 9.914 11,325 +0.26(+2.73%)
Aug 19, 2011 9.584 10.23 9.584 9.651 14,860 -0.03(-0.32%)
Aug 18, 2011 10.12 10.47 9.682 9.682 45,402 -0.75(-7.22%)
Aug 17, 2011 10.46 10.81 10.31 10.44 7,141 -0.03(-0.29%)
Aug 16, 2011 10.41 10.64 10.02 10.47 20,929 -0.11(-1.04%)
Aug 15, 2011 10.45 10.82 10.10 10.58 23,630 +0.23(+2.19%)
Aug 12, 2011 10.77 10.77 10.35 10.35 4,975 -0.34(-3.15%)
Aug 11, 2011 10.26 10.88 10.26 10.69 25,953 +0.47(+4.62%)
Aug 10, 2011 10.79 11.12 9.804 10.21 48,426 -0.94(-8.46%)
Aug 09, 2011 10.55 11.18 9.994 11.16 25,858 +1.46(+15.04%)
Aug 08, 2011 10.31 11.15 9.700 9.700 37,564 -0.72(-6.94%)
Aug 05, 2011 10.42 10.57 10.42 10.42 27,981 +0.25(+2.47%)
Aug 04, 2011 10.84 10.96 10.17 10.17 41,043 -0.79(-7.21%)
Aug 03, 2011 10.53 11.12 10.53 10.96 5,607 +0.39(+3.71%)
Aug 02, 2011 10.66 11.02 10.57 10.57 15,394 -0.13(-1.26%)
Aug 01, 2011 10.84 11.08 10.59 10.70 28,144 +0.05(+0.46%)
Jul 29, 2011 10.72 10.75 10.66 10.66 3,216 -0.23(-2.08%)
Jul 28, 2011 10.49 10.89 10.49 10.88 19,573 +0.39(+3.68%)
Jul 27, 2011 10.75 11.16 10.50 10.50 72,461 -0.26(-2.38%)
Jul 26, 2011 10.92 11.11 10.72 10.75 21,955 -0.14(-1.28%)
Jul 25, 2011 10.98 11.16 10.69 10.89 26,830 -0.26(-2.34%)
Jul 22, 2011 11.25 11.25 11.00 11.15 15,616 -0.10(-0.86%)
Jul 21, 2011 10.98 11.25 10.93 11.25 13,508 +0.35(+3.18%)
Jul 20, 2011 11.23 11.23 10.89 10.90 11,105 -0.35(-3.08%)
Jul 19, 2011 10.71 11.34 10.67 11.25 23,293 +0.61(+5.71%)
Jul 18, 2011 10.89 10.89 10.64 10.64 6,763 -0.26(-2.40%)
Jul 15, 2011 10.87 10.94 10.68 10.90 23,262 +0.06(+0.56%)
Jul 14, 2011 10.87 11.04 10.84 10.84 13,519 -0.21(-1.87%)
Jul 13, 2011 11.17 11.37 10.95 11.05 23,206 +0.07(+0.67%)
Jul 12, 2011 11.09 11.40 10.98 10.98 12,059 -0.12(-1.10%)
Jul 11, 2011 10.96 11.25 10.79 11.10 23,024 +0.03(+0.27%)
Jul 08, 2011 11.16 11.22 11.07 11.07 3,793 -0.18(-1.62%)
Jul 07, 2011 11.33 11.38 11.04 11.25 18,604 -0.04(-0.38%)
Jul 06, 2011 11.23 11.29 11.20 11.29 8,820 +0.08(+0.71%)
Jul 05, 2011 10.99 11.25 10.98 11.21 6,634 -0.01(-0.05%)
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.