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 )

0.4562 -0.0138 (-2.94%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 14, 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 (%)
Dec 31, 2020 5.270 5.270 5.270 194,649 +0.44(+9.11%)
Dec 30, 2020 4.530 4.970 4.425 4.830 194,649 +0.34(+7.57%)
Dec 29, 2020 4.740 4.745 4.400 4.490 105,038 -0.30(-6.26%)
Dec 28, 2020 4.630 5.070 4.550 4.790 352,936 +0.10(+2.13%)
Dec 24, 2020 4.540 4.860 4.400 4.690 107,800 +0.10(+2.18%)
Dec 23, 2020 4.580 4.900 4.560 4.590 113,274 +0.03(+0.66%)
Dec 22, 2020 4.550 4.755 4.440 4.560 111,807 +0.01(+0.22%)
Dec 21, 2020 4.820 4.900 4.435 4.550 166,873 -0.34(-6.95%)
Dec 18, 2020 4.930 5.360 4.770 4.890 140,500 -0.05(-1.01%)
Dec 17, 2020 4.610 4.940 4.400 4.940 128,130 +0.45(+10.02%)
Dec 16, 2020 4.660 4.680 4.300 4.490 150,656 -0.21(-4.47%)
Dec 15, 2020 4.640 4.903 4.581 4.700 106,365 +0.10(+2.17%)
Dec 14, 2020 4.490 4.980 4.490 4.600 119,420 +0.14(+3.14%)
Dec 11, 2020 5.000 5.000 4.460 4.460 148,700 -0.48(-9.72%)
Dec 10, 2020 5.150 5.150 4.795 4.940 82,457 -0.08(-1.59%)
Dec 09, 2020 5.160 5.160 4.950 5.020 71,987 -0.02(-0.40%)
Dec 08, 2020 5.100 5.266 5.010 5.040 54,326 -0.01(-0.20%)
Dec 07, 2020 5.290 5.290 5.010 5.050 61,911 -0.17(-3.26%)
Dec 04, 2020 5.090 5.350 5.070 5.220 47,500 +0.08(+1.56%)
Dec 03, 2020 5.270 5.520 4.870 5.140 78,766 -0.05(-0.96%)
Dec 02, 2020 5.130 5.360 4.950 5.190 81,368 -0.33(-5.98%)
Dec 01, 2020 6.090 6.176 5.300 5.520 104,565 -0.63(-10.24%)
Nov 30, 2020 5.810 6.280 5.750 6.150 131,211 +0.41(+7.14%)
Nov 27, 2020 5.210 5.880 5.210 5.740 63,000 +0.51(+9.75%)
Nov 25, 2020 4.920 5.260 4.860 5.230 44,600 +0.25(+5.02%)
Nov 24, 2020 4.710 5.000 4.710 4.980 35,536 +0.24(+5.06%)
Nov 23, 2020 4.760 5.010 4.740 4.740 49,928 -0.11(-2.27%)
Nov 20, 2020 4.990 4.990 4.750 4.850 50,100 +0.10(+2.11%)
Nov 19, 2020 4.850 4.910 4.600 4.750 46,079 -0.07(-1.45%)
Nov 18, 2020 5.180 5.190 4.710 4.820 49,905 -0.23(-4.55%)
Nov 17, 2020 5.240 5.250 5.040 5.050 53,432 -0.14(-2.70%)
Nov 16, 2020 5.240 5.420 5.150 5.190 48,138 -0.05(-0.95%)
Nov 13, 2020 5.440 5.440 5.210 5.240 42,500 -0.07(-1.32%)
Nov 12, 2020 5.500 5.500 5.240 5.310 47,349 -0.03(-0.56%)
Nov 11, 2020 5.490 5.700 5.310 5.340 55,309 -0.26(-4.64%)
Nov 10, 2020 5.860 5.900 5.580 5.600 48,461 -0.22(-3.78%)
Nov 09, 2020 6.360 6.360 5.690 5.820 72,882 -0.01(-0.17%)
Nov 06, 2020 5.680 5.989 5.680 5.830 56,900 +0.25(+4.48%)
Nov 05, 2020 5.310 5.700 5.270 5.580 78,459 +0.38(+7.31%)
Nov 04, 2020 5.620 5.620 5.200 5.200 48,192 -0.24(-4.41%)
Nov 03, 2020 5.450 5.560 5.345 5.440 42,393 +0.09(+1.68%)
Nov 02, 2020 5.640 5.640 5.250 5.350 40,280 -0.23(-4.12%)
Oct 30, 2020 5.660 5.750 5.540 5.580 53,100 +0.01(+0.18%)
Oct 29, 2020 5.550 5.600 5.210 5.570 54,133 -0.05(-0.89%)
Oct 28, 2020 5.710 5.765 5.430 5.620 42,554 +0.13(+2.37%)
Oct 27, 2020 5.920 5.920 5.330 5.490 51,704 -0.52(-8.65%)
Oct 26, 2020 5.910 6.050 5.660 6.010 48,538 +0.10(+1.69%)
Oct 23, 2020 5.960 6.320 5.730 5.910 65,800 +0.11(+1.90%)
Oct 22, 2020 6.940 7.030 5.490 5.800 118,860 -1.24(-17.61%)
Oct 21, 2020 7.500 7.500 6.710 7.040 136,630 -0.46(-6.13%)
Oct 20, 2020 7.080 7.730 7.050 7.500 95,847 +0.05(+0.67%)
Oct 19, 2020 6.880 7.490 6.550 7.450 292,584 +0.59(+8.68%)
Oct 16, 2020 6.250 6.900 6.020 6.855 143,400 +0.52(+8.12%)
Oct 15, 2020 6.280 6.457 5.960 6.340 80,213 +0.17(+2.76%)
Oct 14, 2020 6.190 6.500 6.031 6.170 104,579 -0.02(-0.32%)
Oct 13, 2020 5.780 6.190 5.630 6.190 135,539 +0.66(+11.93%)
Oct 12, 2020 5.350 5.680 5.300 5.530 74,423 +0.19(+3.56%)
Oct 09, 2020 5.152 5.450 4.912 5.340 87,200 +0.23(+4.50%)
Oct 08, 2020 5.010 5.140 4.800 5.110 65,354 +0.18(+3.65%)
Oct 07, 2020 4.780 5.080 4.600 4.930 59,767 +0.23(+4.89%)
Oct 06, 2020 4.790 5.010 4.540 4.700 77,832 +0.01(+0.21%)
Oct 05, 2020 4.700 4.800 4.540 4.690 81,158 +0.12(+2.63%)
Oct 02, 2020 4.410 4.732 4.390 4.570 59,900 +0.24(+5.54%)
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.