Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ames Natl Corp (NQ: ATLO )

20.95 -0.08 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008 15.29 15.89 14.71 15.27 25,385 +0.34(+2.25%)
Sep 29, 2008 16.48 17.36 14.94 14.94 16,023 -1.54(-9.36%)
Sep 26, 2008 16.48 16.48 15.22 16.48 26,209 +0.31(+1.93%)
Sep 25, 2008 15.74 16.48 15.14 16.17 17,742 +0.45(+2.85%)
Sep 24, 2008 15.83 16.44 14.71 15.72 16,747 -0.11(-0.71%)
Sep 23, 2008 16.45 16.45 15.01 15.83 12,171 -0.62(-3.76%)
Sep 22, 2008 15.17 16.45 15.17 16.45 19,715 +0.15(+0.90%)
Sep 19, 2008 21.84 21.84 12.93 16.30 362,395 -8.48(-34.22%)
Sep 18, 2008 14.71 24.78 13.44 24.78 51,650 +10.19(+69.87%)
Sep 17, 2008 14.32 14.71 13.21 14.59 15,291 +0.91(+6.67%)
Sep 16, 2008 12.66 13.68 12.66 13.68 17,219 +0.75(+5.83%)
Sep 15, 2008 13.45 13.53 12.78 12.93 7,737 -0.28(-2.14%)
Sep 12, 2008 14.71 14.77 13.21 13.21 15,874 -1.34(-9.22%)
Sep 11, 2008 14.57 14.70 13.69 14.55 10,821 -0.01(-0.08%)
Sep 10, 2008 14.41 14.71 13.99 14.56 24,802 +0.87(+6.32%)
Sep 09, 2008 14.12 14.41 13.70 13.70 8,090 -0.01(-0.09%)
Sep 08, 2008 13.86 13.98 13.49 13.71 13,155 +0.45(+3.37%)
Sep 05, 2008 12.60 13.58 12.60 13.26 3,788 +0.69(+5.48%)
Sep 04, 2008 12.52 12.86 12.37 12.57 8,051 -0.42(-3.22%)
Sep 03, 2008 12.84 14.30 12.38 12.99 29,520 +0.35(+2.75%)
Sep 02, 2008 14.31 14.31 12.38 12.64 11,155 -0.87(-6.45%)
Aug 29, 2008 13.79 13.79 13.51 13.51 1,804 -0.76(-5.32%)
Aug 28, 2008 14.09 14.27 14.09 14.27 7,273 +0.75(+5.57%)
Aug 27, 2008 13.54 13.62 12.72 13.52 16,815 -0.31(-2.26%)
Aug 26, 2008 13.37 13.83 13.12 13.83 4,891 +0.44(+3.30%)
Aug 25, 2008 14.42 14.42 13.39 13.39 4,254 -1.03(-7.14%)
Aug 22, 2008 13.76 14.42 13.73 14.42 5,764 +0.01(+0.04%)
Aug 21, 2008 13.76 14.42 13.76 14.41 3,105 +0.00(+0.00%)
Aug 20, 2008 14.00 14.41 14.00 14.41 3,202 -0.01(-0.04%)
Aug 19, 2008 14.29 14.66 13.91 14.42 6,512 -0.31(-2.08%)
Aug 18, 2008 14.66 14.83 14.41 14.73 8,338 +0.08(+0.56%)
Aug 15, 2008 15.60 15.60 13.55 14.64 23,382 -0.44(-2.93%)
Aug 14, 2008 14.71 16.19 14.21 15.09 26,768 +0.46(+3.18%)
Aug 13, 2008 14.11 14.70 12.22 14.62 17,596 +0.55(+3.93%)
Aug 12, 2008 12.11 14.12 12.11 14.07 10,646 +1.17(+9.08%)
Aug 11, 2008 13.70 13.70 11.94 12.90 16,592 +0.68(+5.54%)
Aug 08, 2008 13.68 13.68 12.07 12.22 20,383 -0.22(-1.75%)
Aug 07, 2008 11.79 13.97 11.79 12.44 17,724 -0.63(-4.82%)
Aug 06, 2008 12.64 14.10 12.19 13.07 14,446 +0.46(+3.64%)
Aug 05, 2008 11.75 12.65 11.75 12.61 5,074 +1.14(+9.90%)
Aug 04, 2008 12.13 12.65 11.24 11.47 39,733 -2.17(-15.88%)
Aug 01, 2008 13.34 13.64 11.84 13.64 4,733 +0.03(+0.22%)
Jul 31, 2008 12.95 14.57 12.95 13.61 14,640 +0.25(+1.90%)
Jul 30, 2008 11.92 15.01 11.92 13.35 17,406 -1.57(-10.49%)
Jul 29, 2008 14.92 14.92 13.40 14.92 18,949 +1.25(+9.13%)
Jul 28, 2008 14.55 14.55 13.67 13.67 6,192 -1.32(-8.79%)
Jul 25, 2008 14.13 14.99 14.09 14.99 29,196 +0.94(+6.70%)
Jul 24, 2008 13.83 14.42 13.43 14.05 37,210 +0.44(+3.20%)
Jul 23, 2008 11.58 14.14 11.47 13.61 48,906 +1.80(+15.19%)
Jul 22, 2008 11.91 12.80 10.31 11.82 22,257 +1.24(+11.74%)
Jul 21, 2008 10.89 10.89 10.36 10.58 5,144 -0.72(-6.36%)
Jul 18, 2008 11.32 11.41 10.82 11.29 19,712 +0.34(+3.06%)
Jul 17, 2008 11.15 11.27 10.08 10.96 13,619 -0.21(-1.90%)
Jul 16, 2008 9.582 11.28 9.535 11.17 38,469 +1.59(+16.58%)
Jul 15, 2008 9.882 10.78 9.417 9.582 63,152 -0.45(-4.46%)
Jul 14, 2008 9.888 10.47 9.812 10.03 38,836 +0.20(+2.04%)
Jul 11, 2008 9.241 9.829 9.182 9.829 16,421 +0.54(+5.83%)
Jul 10, 2008 9.735 10.56 9.288 9.288 30,200 -0.65(-6.52%)
Jul 09, 2008 9.588 10.72 9.588 9.935 29,732 -0.58(-5.54%)
Jul 08, 2008 9.299 10.82 9.299 10.52 64,707 +1.22(+13.10%)
Jul 07, 2008 9.800 10.04 9.270 9.299 31,892 -0.59(-5.92%)
Jul 04, 2008 9.788 10.14 9.788 9.885 19,183 +0.00(+0.00%)
Jul 03, 2008 9.788 10.14 9.788 9.885 19,183 +0.17(+1.73%)
Jul 02, 2008 9.847 10.29 9.711 9.717 46,655 -0.22(-2.19%)
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.