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 )

0.4100 -0.0400 (-8.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2021 3.290 3.300 2.520 2.560 140,624 -0.89(-25.80%)
Nov 29, 2021 3.420 3.450 3.310 3.450 27,986 +0.14(+4.23%)
Nov 26, 2021 3.340 3.420 3.310 3.310 12,300 -0.21(-6.06%)
Nov 24, 2021 3.550 3.580 3.440 3.523 15,458 -0.06(-1.58%)
Nov 23, 2021 3.700 3.704 3.530 3.580 5,627 +0.05(+1.42%)
Nov 22, 2021 3.510 3.620 3.510 3.530 12,031 -0.03(-0.84%)
Nov 19, 2021 3.540 3.670 3.540 3.560 8,562 +0.06(+1.71%)
Nov 18, 2021 3.610 3.500 3.500 3.500 10,933 -0.03(-0.85%)
Nov 17, 2021 3.930 3.940 3.520 3.530 25,285 -0.37(-9.49%)
Nov 16, 2021 3.790 3.900 3.740 3.900 14,546 +0.10(+2.63%)
Nov 15, 2021 3.800 3.850 3.750 3.800 14,290 -0.00(-0.00%)
Nov 12, 2021 3.800 3.850 3.769 3.800 13,602 +0.07(+1.88%)
Nov 11, 2021 3.810 3.850 3.730 3.730 15,105 -0.08(-2.10%)
Nov 10, 2021 3.790 3.900 3.810 10,744 +0.01(+0.33%)
Nov 09, 2021 3.850 3.850 3.730 3.797 4,851 -0.20(-5.07%)
Nov 08, 2021 4.200 4.200 3.715 4.000 105,374 -0.15(-3.61%)
Nov 05, 2021 4.100 4.240 4.050 4.150 14,996 -0.01(-0.24%)
Nov 04, 2021 4.150 4.190 4.050 4.160 10,804 +0.06(+1.46%)
Nov 03, 2021 4.010 4.120 4.010 4.100 10,291 +0.09(+2.24%)
Nov 02, 2021 4.040 4.100 4.010 4.010 12,200 -0.09(-2.30%)
Nov 01, 2021 4.110 4.155 4.155 4.104 10,562 -0.05(-1.22%)
Oct 29, 2021 4.090 4.270 4.090 4.155 20,582 -0.07(-1.55%)
Oct 28, 2021 4.130 4.240 4.040 4.220 3,160 +0.07(+1.69%)
Oct 27, 2021 4.060 4.280 4.060 4.150 9,445 -0.06(-1.43%)
Oct 26, 2021 4.210 4.210 38,897 +0.04(+0.96%)
Oct 25, 2021 4.040 4.220 4.040 4.170 21,183 -0.00(-0.12%)
Oct 22, 2021 4.090 4.220 4.090 4.175 2,465 +0.08(+2.08%)
Oct 21, 2021 4.240 4.271 4.080 4.090 6,835 -0.15(-3.54%)
Oct 20, 2021 4.261 4.333 4.230 4.240 17,695 -0.09(-2.08%)
Oct 19, 2021 4.400 4.440 4.260 4.330 22,198 -0.12(-2.70%)
Oct 18, 2021 4.350 4.460 4.300 4.450 8,405 +0.13(+3.01%)
Oct 15, 2021 4.470 4.540 4.280 4.320 22,824 -0.14(-3.14%)
Oct 14, 2021 4.330 4.471 4.280 4.460 19,768 +0.00(+0.00%)
Oct 13, 2021 4.430 4.640 4.340 4.460 25,821 -0.02(-0.45%)
Oct 12, 2021 4.500 4.500 4.280 4.480 16,423 -0.02(-0.44%)
Oct 11, 2021 4.400 4.540 4.390 4.500 35,014 +0.12(+2.74%)
Oct 08, 2021 4.320 4.400 4.300 4.380 4,393 +0.05(+1.15%)
Oct 07, 2021 4.120 4.400 4.120 4.330 29,459 +0.22(+5.35%)
Oct 06, 2021 4.000 4.150 4.000 4.110 9,053 -0.03(-0.72%)
Oct 05, 2021 4.050 4.190 3.962 4.140 17,024 +0.07(+1.85%)
Oct 04, 2021 4.040 4.140 3.950 4.065 23,239 -0.05(-1.33%)
Oct 01, 2021 4.080 4.180 4.000 4.120 18,061 +0.04(+0.98%)
Sep 30, 2021 4.000 4.190 3.990 4.080 47,821 +0.20(+5.15%)
Sep 29, 2021 3.840 3.950 3.770 3.880 39,816 +0.06(+1.57%)
Sep 28, 2021 3.920 3.920 3.610 3.820 21,178 -0.09(-2.30%)
Sep 27, 2021 3.800 3.960 3.800 3.910 7,338 +0.12(+3.17%)
Sep 24, 2021 3.810 3.810 3.690 3.790 7,319 +0.00(+0.00%)
Sep 23, 2021 3.910 3.910 3.760 3.790 17,113 -0.12(-3.07%)
Sep 22, 2021 3.700 3.990 3.700 3.910 28,884 +0.21(+5.68%)
Sep 21, 2021 3.460 3.740 3.460 3.700 35,023 +0.23(+6.63%)
Sep 20, 2021 3.610 3.610 3.380 3.470 22,898 -0.14(-3.88%)
Sep 17, 2021 3.500 3.740 3.500 3.610 68,151 -0.12(-3.22%)
Sep 16, 2021 3.780 3.940 3.540 3.730 66,204 -0.05(-1.32%)
Sep 15, 2021 4.050 4.060 3.750 3.780 71,260 -0.22(-5.50%)
Sep 14, 2021 4.100 4.100 3.970 4.000 32,047 -0.06(-1.48%)
Sep 13, 2021 4.000 4.245 3.950 4.060 53,308 +0.05(+1.25%)
Sep 10, 2021 4.100 4.150 4.010 4.010 28,769 -0.06(-1.47%)
Sep 09, 2021 4.090 4.180 4.030 4.070 38,704 -0.08(-1.93%)
Sep 08, 2021 4.200 4.290 4.050 4.150 78,299 -0.08(-1.89%)
Sep 07, 2021 4.310 4.350 4.140 4.230 87,103 -0.04(-0.94%)
Sep 03, 2021 4.260 4.350 4.220 4.270 37,463 -0.06(-1.39%)
Sep 02, 2021 4.120 4.330 4.120 4.330 57,108 +0.12(+2.85%)
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.