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

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.4990 +0.0012 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 4.900 5.065 4.580 4.640 51,000 -0.56(-10.68%)
Jul 30, 2020 4.920 5.200 4.810 5.195 75,680 +0.35(+7.11%)
Jul 29, 2020 4.530 4.890 4.420 4.850 41,933 +0.38(+8.50%)
Jul 28, 2020 4.960 4.960 4.420 4.470 71,369 -0.03(-0.67%)
Jul 27, 2020 4.690 4.930 4.440 4.500 48,828 -0.22(-4.66%)
Jul 24, 2020 5.050 5.210 4.530 4.720 76,200 -0.33(-6.53%)
Jul 23, 2020 5.090 5.380 5.050 5.050 42,847 -0.04(-0.79%)
Jul 22, 2020 5.220 5.220 5.050 5.090 35,272 +0.01(+0.20%)
Jul 21, 2020 5.200 5.320 5.050 5.080 23,870 -0.06(-1.17%)
Jul 20, 2020 5.480 5.480 5.020 5.140 49,900 -0.44(-7.89%)
Jul 17, 2020 5.470 5.730 5.460 5.580 58,900 +0.20(+3.72%)
Jul 16, 2020 5.870 5.890 5.310 5.380 43,300 -0.45(-7.72%)
Jul 15, 2020 5.860 6.400 5.690 5.830 107,966 +0.11(+1.92%)
Jul 14, 2020 6.300 6.300 5.300 5.720 144,322 -0.17(-2.89%)
Jul 13, 2020 5.510 6.050 5.510 5.890 49,244 +0.41(+7.48%)
Jul 10, 2020 5.200 5.590 5.140 5.480 64,400 +0.36(+7.03%)
Jul 09, 2020 5.030 5.500 5.030 5.120 56,535 +0.02(+0.39%)
Jul 08, 2020 5.520 5.550 5.050 5.100 46,994 -0.41(-7.44%)
Jul 07, 2020 5.930 5.930 5.501 5.510 43,701 -0.43(-7.24%)
Jul 06, 2020 6.140 6.200 5.820 5.940 50,492 -0.26(-4.19%)
Jul 02, 2020 6.050 6.200 6.010 6.200 55,300 +0.12(+1.97%)
Jul 01, 2020 6.190 6.300 6.000 6.080 42,729 -0.10(-1.62%)
Jun 30, 2020 6.190 6.250 6.000 6.180 43,883 +0.08(+1.31%)
Jun 29, 2020 6.030 6.243 6.000 6.100 44,181 -0.01(-0.16%)
Jun 26, 2020 5.960 6.520 5.800 6.110 81,200 -0.12(-1.93%)
Jun 25, 2020 6.010 6.250 6.000 6.230 60,961 +0.18(+2.98%)
Jun 24, 2020 6.110 6.200 5.880 6.050 56,295 -0.05(-0.82%)
Jun 23, 2020 6.370 6.430 6.050 6.100 41,595 -0.27(-4.24%)
Jun 22, 2020 6.580 6.669 6.110 6.370 64,211 -0.21(-3.19%)
Jun 19, 2020 6.350 6.780 6.310 6.580 88,000 +0.31(+4.94%)
Jun 18, 2020 6.350 6.440 6.030 6.270 63,127 -0.09(-1.42%)
Jun 17, 2020 6.390 6.400 6.160 6.360 88,103 +0.01(+0.16%)
Jun 16, 2020 6.260 6.420 6.215 6.350 86,131 +0.12(+1.93%)
Jun 15, 2020 6.480 6.650 6.140 6.230 98,227 -0.21(-3.26%)
Jun 12, 2020 6.680 6.840 6.170 6.440 95,900 -0.13(-1.98%)
Jun 11, 2020 6.960 6.980 6.490 6.570 82,385 -0.39(-5.60%)
Jun 10, 2020 7.190 7.200 6.820 6.960 87,663 -0.21(-2.93%)
Jun 09, 2020 7.530 7.530 7.030 7.170 94,773 -0.19(-2.58%)
Jun 08, 2020 7.240 7.400 7.170 7.360 43,599 +0.23(+3.23%)
Jun 05, 2020 7.190 7.316 7.030 7.130 46,400 -0.14(-1.93%)
Jun 04, 2020 7.130 7.400 7.100 7.270 49,886 -0.11(-1.49%)
Jun 03, 2020 7.500 7.580 7.240 7.380 50,174 -0.21(-2.77%)
Jun 02, 2020 7.700 7.780 7.380 7.590 42,858 -0.14(-1.81%)
Jun 01, 2020 8.020 8.060 7.600 7.730 40,709 -0.19(-2.40%)
May 29, 2020 7.950 8.060 7.750 7.920 48,300 -0.01(-0.13%)
May 28, 2020 7.800 7.980 7.760 7.930 58,245 +0.14(+1.80%)
May 27, 2020 8.110 8.200 7.600 7.790 63,839 -0.25(-3.11%)
May 26, 2020 8.160 8.200 8.000 8.040 49,746 -0.03(-0.37%)
May 22, 2020 8.120 8.190 7.920 8.070 51,600 -0.14(-1.71%)
May 21, 2020 8.160 8.280 7.960 8.210 58,091 +0.18(+2.18%)
May 20, 2020 8.200 8.522 7.800 8.035 175,007 -0.13(-1.65%)
May 19, 2020 8.300 8.300 8.100 8.170 38,290 -0.03(-0.37%)
May 18, 2020 8.280 8.280 8.000 8.200 38,722 +0.20(+2.50%)
May 15, 2020 8.160 8.260 7.960 8.000 57,300 -0.07(-0.87%)
May 14, 2020 8.350 8.350 8.000 8.070 78,383 -0.24(-2.89%)
May 13, 2020 8.600 8.630 8.200 8.310 77,165 -0.25(-2.92%)
May 12, 2020 8.500 8.690 8.200 8.560 75,268 +0.00(+0.00%)
May 11, 2020 9.030 9.030 8.310 8.560 98,642 -0.43(-4.78%)
May 08, 2020 8.970 9.570 8.810 8.990 146,900 +0.16(+1.81%)
May 07, 2020 8.510 8.950 8.420 8.830 117,941 +0.40(+4.74%)
May 06, 2020 8.470 8.760 8.330 8.430 87,221 +0.01(+0.12%)
May 05, 2020 8.350 8.660 8.350 8.420 66,331 +0.04(+0.48%)
May 04, 2020 8.470 9.194 8.340 8.380 99,793 -0.59(-6.58%)
May 01, 2020 8.850 9.170 8.570 8.970 127,600 +0.10(+1.13%)
Apr 30, 2020 8.660 8.980 8.380 8.870 67,006 +0.52(+6.23%)
Apr 29, 2020 8.450 8.900 8.180 8.350 209,707 -0.23(-2.68%)
Apr 28, 2020 8.360 8.880 8.350 8.580 128,997 +0.09(+1.06%)
Apr 27, 2020 8.460 9.070 8.460 8.490 102,228 -0.11(-1.28%)
Apr 24, 2020 8.940 8.980 8.310 8.600 105,400 -0.01(-0.12%)
Apr 23, 2020 9.040 9.040 7.970 8.610 135,015 -0.24(-2.71%)
Apr 22, 2020 9.360 9.360 8.500 8.850 113,434 -0.07(-0.78%)
Apr 21, 2020 8.700 9.230 8.700 8.920 98,629 -0.16(-1.76%)
Apr 20, 2020 8.510 9.310 8.510 9.080 59,888 +0.34(+3.89%)
Apr 17, 2020 8.740 9.250 8.600 8.740 104,400 -0.04(-0.46%)
Apr 16, 2020 8.720 9.030 8.100 8.780 103,069 -0.17(-1.90%)
Apr 15, 2020 9.400 9.530 8.940 8.950 50,368 -0.42(-4.48%)
Apr 14, 2020 9.170 9.780 9.110 9.370 107,501 +0.09(+0.97%)
Apr 13, 2020 9.130 9.500 8.950 9.280 81,779 +0.16(+1.75%)
Apr 09, 2020 8.440 9.182 8.269 9.120 167,900 +0.59(+6.92%)
Apr 08, 2020 8.130 8.940 8.080 8.530 96,956 +0.32(+3.90%)
Apr 07, 2020 8.340 8.650 8.010 8.210 79,505 -0.16(-1.91%)
Apr 06, 2020 8.580 8.700 8.160 8.370 67,422 -0.26(-3.01%)
Apr 03, 2020 8.540 8.800 8.200 8.630 56,700 -0.02(-0.23%)
Apr 02, 2020 9.120 9.120 8.480 8.650 96,737 -0.40(-4.42%)
Apr 01, 2020 8.580 9.190 8.580 9.050 103,192 -0.02(-0.22%)
Mar 31, 2020 8.340 9.130 8.340 9.070 116,807 +0.72(+8.62%)
Mar 30, 2020 8.920 8.920 8.040 8.350 90,669 -0.51(-5.76%)
Mar 27, 2020 8.870 9.680 8.790 8.860 129,500 -0.09(-1.01%)
Mar 26, 2020 8.280 9.500 8.280 8.950 121,389 +0.62(+7.44%)
Mar 25, 2020 8.230 8.830 8.230 8.330 52,989 +0.00(+0.00%)
Mar 24, 2020 8.320 8.780 8.140 8.330 137,044 +0.28(+3.48%)
Mar 23, 2020 8.540 8.568 8.000 8.050 70,557 -0.60(-6.94%)
Mar 20, 2020 8.630 8.770 8.300 8.650 74,100 +0.02(+0.23%)
Mar 19, 2020 8.980 9.150 8.620 8.630 114,087 -0.26(-2.92%)
Mar 18, 2020 9.100 9.690 8.710 8.890 122,260 -0.37(-4.00%)
Mar 17, 2020 9.740 9.850 9.140 9.260 95,053 -0.42(-4.34%)
Mar 16, 2020 9.350 10.56 8.900 9.680 209,120 +0.09(+0.94%)
Mar 13, 2020 9.880 9.910 9.550 9.590 105,900 +0.06(+0.63%)
Mar 12, 2020 9.030 9.860 9.030 9.530 183,858 -0.05(-0.52%)
Mar 11, 2020 10.05 10.21 9.300 9.580 268,450 -0.17(-1.74%)
Mar 10, 2020 9.610 9.890 9.465 9.750 156,045 +0.24(+2.52%)
Mar 09, 2020 9.570 10.20 9.200 9.510 158,013 -0.50(-5.00%)
Mar 06, 2020 10.20 10.66 9.610 10.01 177,300 -0.27(-2.63%)
Mar 05, 2020 9.360 10.45 9.360 10.28 227,245 +0.80(+8.44%)
Mar 04, 2020 8.525 9.560 8.416 9.480 180,104 +1.21(+14.63%)
Mar 03, 2020 8.170 8.721 8.010 8.270 214,881 +0.15(+1.85%)
Mar 02, 2020 7.650 8.289 7.580 8.120 178,539 +0.55(+7.27%)
Feb 28, 2020 7.420 7.681 7.120 7.570 105,900 +0.07(+0.93%)
Feb 27, 2020 7.400 7.590 7.130 7.500 87,316 +0.05(+0.67%)
Feb 26, 2020 7.470 7.570 7.360 7.450 74,846 +0.11(+1.50%)
Feb 25, 2020 7.600 7.620 7.240 7.340 84,012 -0.19(-2.52%)
Feb 24, 2020 7.490 7.740 7.440 7.530 93,621 -0.14(-1.83%)
Feb 21, 2020 7.860 7.910 7.640 7.670 79,300 -0.15(-1.91%)
Feb 20, 2020 7.640 7.900 7.530 7.820 106,681 +0.12(+1.56%)
Feb 19, 2020 7.590 7.830 7.515 7.700 75,921 +0.11(+1.45%)
Feb 18, 2020 7.750 7.870 7.480 7.590 62,341 -0.13(-1.63%)
Feb 14, 2020 8.140 8.175 7.290 7.715 131,000 -0.35(-4.39%)
Feb 13, 2020 8.000 8.300 7.910 8.070 101,445 +0.11(+1.38%)
Feb 12, 2020 8.040 8.050 7.890 7.960 46,672 -0.04(-0.50%)
Feb 11, 2020 8.010 8.200 8.000 8.000 75,415 +0.01(+0.13%)
Feb 10, 2020 7.780 8.150 7.780 7.990 63,714 +0.16(+2.04%)
Feb 07, 2020 7.870 8.260 7.750 7.830 66,200 +0.06(+0.77%)
Feb 06, 2020 7.710 7.910 7.550 7.770 99,454 +0.16(+2.10%)
Feb 05, 2020 7.500 7.760 7.400 7.610 77,489 +0.23(+3.12%)
Feb 04, 2020 7.260 7.450 7.200 7.380 37,843 +0.23(+3.22%)
Feb 03, 2020 7.160 7.500 7.100 7.150 48,767 -0.15(-2.05%)
Jan 31, 2020 7.610 7.650 7.100 7.300 62,300 -0.32(-4.20%)
Jan 30, 2020 7.550 7.770 7.540 7.620 42,510 +0.07(+0.93%)
Jan 29, 2020 7.490 7.870 7.470 7.550 69,385 +0.12(+1.62%)
Jan 28, 2020 7.300 7.550 7.280 7.430 62,966 +0.23(+3.19%)
Jan 27, 2020 7.510 7.510 7.160 7.200 79,666 -0.45(-5.88%)
Jan 24, 2020 7.660 8.050 7.330 7.650 116,400 +0.02(+0.26%)
Jan 23, 2020 7.730 7.930 7.447 7.630 98,043 -0.09(-1.17%)
Jan 22, 2020 7.770 8.180 7.620 7.720 106,477 -0.01(-0.13%)
Jan 21, 2020 8.100 8.100 7.520 7.730 88,084 -0.40(-4.92%)
Jan 17, 2020 8.220 8.460 8.000 8.130 98,800 +0.05(+0.62%)
Jan 16, 2020 7.740 8.650 7.630 8.080 167,387 +0.56(+7.45%)
Jan 15, 2020 7.000 7.940 7.000 7.520 101,019 +0.46(+6.52%)
Jan 14, 2020 6.580 7.133 6.530 7.060 114,552 +0.49(+7.46%)
Jan 13, 2020 6.550 6.850 6.310 6.570 130,454 +0.12(+1.86%)
Jan 10, 2020 6.430 6.580 6.350 6.450 43,700 +0.02(+0.31%)
Jan 09, 2020 6.460 6.600 6.310 6.430 37,372 -0.03(-0.46%)
Jan 08, 2020 6.740 6.850 6.330 6.460 72,765 -0.15(-2.27%)
Jan 07, 2020 6.500 7.000 6.500 6.610 117,343 +0.04(+0.61%)
Jan 06, 2020 6.980 6.980 6.480 6.570 72,683 -0.26(-3.78%)
Jan 03, 2020 6.470 7.221 6.330 6.828 121,700 +0.34(+5.21%)
Jan 02, 2020 6.400 6.550 6.230 6.490 81,014 +0.07(+1.09%)
Dec 31, 2019 6.201 6.685 6.110 6.420 62,300 +0.14(+2.23%)
Dec 30, 2019 6.300 6.750 6.032 6.280 106,732 -0.12(-1.88%)
Dec 27, 2019 6.300 6.470 6.161 6.400 61,300 +0.15(+2.40%)
Dec 26, 2019 6.240 6.450 6.170 6.250 22,045 +0.06(+0.97%)
Dec 24, 2019 6.460 6.500 6.090 6.190 65,900 -0.20(-3.14%)
Dec 23, 2019 6.690 6.845 6.350 6.391 63,174 -0.18(-2.73%)
Dec 20, 2019 6.540 6.880 6.500 6.570 69,600 +0.04(+0.61%)
Dec 19, 2019 6.750 6.750 6.160 6.530 120,071 -0.24(-3.55%)
Dec 18, 2019 6.221 6.820 6.151 6.770 72,230 +0.50(+7.97%)
Dec 17, 2019 6.500 6.600 6.100 6.270 48,193 -0.07(-1.10%)
Dec 16, 2019 6.440 6.610 6.260 6.340 51,835 -0.09(-1.40%)
Dec 13, 2019 6.720 6.760 6.355 6.430 52,600 -0.05(-0.77%)
Dec 12, 2019 6.630 6.894 6.255 6.480 75,103 -0.18(-2.77%)
Dec 11, 2019 6.630 6.780 6.590 6.665 115,385 +0.00(+0.07%)
Dec 10, 2019 6.600 6.900 6.320 6.660 127,496 -0.08(-1.19%)
Dec 09, 2019 6.920 6.966 6.500 6.740 100,392 -0.08(-1.12%)
Dec 06, 2019 6.640 6.865 6.380 6.816 100,700 +0.14(+2.04%)
Dec 05, 2019 6.730 6.780 6.340 6.680 70,069 -0.07(-1.09%)
Dec 04, 2019 6.500 6.820 6.490 6.753 40,737 +0.16(+2.48%)
Dec 03, 2019 6.580 6.669 6.490 6.590 42,373 +0.01(+0.15%)
Dec 02, 2019 6.710 6.840 6.580 6.580 75,759 -0.29(-4.22%)
Nov 29, 2019 6.920 7.100 6.760 6.870 48,300 +0.00(+0.00%)
Nov 27, 2019 6.790 7.100 6.770 6.870 78,300 +0.07(+1.03%)
Nov 26, 2019 6.710 6.960 6.694 6.800 45,208 +0.17(+2.56%)
Nov 25, 2019 6.500 6.800 6.500 6.630 45,509 +0.22(+3.43%)
Nov 22, 2019 6.250 6.420 6.250 6.410 54,400 +0.01(+0.16%)
Nov 21, 2019 6.450 6.470 6.120 6.400 80,799 +0.01(+0.16%)
Nov 20, 2019 7.160 7.480 6.160 6.390 115,414 -0.75(-10.50%)
Nov 19, 2019 7.240 7.400 7.100 7.140 105,087 +0.04(+0.56%)
Nov 18, 2019 7.150 7.160 7.000 7.100 82,627 +0.15(+2.16%)
Nov 15, 2019 7.380 7.380 6.890 6.950 81,200 -0.65(-8.55%)
Nov 14, 2019 8.020 8.132 7.200 7.600 35,262 -0.61(-7.43%)
Nov 13, 2019 8.170 8.300 8.025 8.210 43,210 +0.05(+0.61%)
Nov 12, 2019 8.310 8.450 8.160 8.160 63,464 -0.23(-2.74%)
Nov 11, 2019 8.350 8.466 8.186 8.390 75,337 +0.01(+0.12%)
Nov 08, 2019 8.594 8.594 8.290 8.380 71,600 +0.07(+0.84%)
Nov 07, 2019 8.440 8.550 8.260 8.310 72,309 +0.09(+1.09%)
Nov 06, 2019 8.300 8.400 8.080 8.220 77,766 -0.11(-1.32%)
Nov 05, 2019 8.380 8.590 8.300 8.330 66,379 -0.01(-0.12%)
Nov 04, 2019 8.360 8.440 8.100 8.340 70,248 -0.03(-0.36%)
Nov 01, 2019 8.725 8.725 8.270 8.370 91,600 -0.23(-2.67%)
Oct 31, 2019 8.790 9.000 8.500 8.600 72,725 -0.20(-2.27%)
Oct 30, 2019 8.300 9.270 8.270 8.800 44,235 -0.41(-4.45%)
Oct 29, 2019 9.740 9.800 8.920 9.210 42,961 -0.14(-1.50%)
Oct 28, 2019 9.310 9.800 8.180 9.350 98,562 -0.68(-6.78%)
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.