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 )

0.4277 -0.0023 (-0.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
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%)
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.