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

(NQ: AHAC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 10.12 10.17 10.11 10.15 91,500 +0.00(+0.00%)
Apr 29, 2021 10.17 10.20 10.10 10.15 141,385 -0.03(-0.29%)
Apr 28, 2021 10.15 10.23 10.12 10.18 106,533 +0.00(+0.00%)
Apr 27, 2021 10.21 10.26 10.11 10.18 197,110 -0.05(-0.49%)
Apr 26, 2021 10.40 10.40 10.18 10.23 233,756 -0.11(-1.06%)
Apr 23, 2021 10.30 10.40 10.24 10.34 171,300 +0.02(+0.19%)
Apr 22, 2021 10.31 10.43 10.23 10.32 158,150 -0.02(-0.19%)
Apr 21, 2021 10.34 10.45 10.21 10.34 376,108 +0.00(+0.00%)
Apr 20, 2021 10.63 10.64 10.16 10.34 339,004 -0.36(-3.36%)
Apr 19, 2021 10.80 10.95 10.35 10.70 405,262 -0.02(-0.19%)
Apr 16, 2021 10.77 10.97 10.47 10.72 308,300 -0.11(-1.02%)
Apr 15, 2021 11.18 11.23 10.70 10.83 224,609 -0.23(-2.08%)
Apr 14, 2021 11.18 11.39 10.76 11.06 240,201 -0.12(-1.07%)
Apr 13, 2021 11.22 11.25 10.71 11.18 234,241 +0.23(+2.10%)
Apr 12, 2021 11.24 11.25 10.71 10.95 168,578 -0.24(-2.14%)
Apr 09, 2021 10.88 11.20 10.77 11.19 296,400 +0.42(+3.90%)
Apr 08, 2021 10.74 10.83 10.52 10.77 221,073 +0.04(+0.37%)
Apr 07, 2021 10.66 10.82 10.50 10.73 217,396 +0.03(+0.28%)
Apr 06, 2021 10.60 10.80 10.46 10.70 136,194 +0.04(+0.38%)
Apr 05, 2021 10.85 10.90 10.56 10.66 135,917 -0.19(-1.75%)
Apr 01, 2021 10.82 10.99 10.60 10.85 164,200 +0.02(+0.18%)
Mar 31, 2021 11.14 11.14 10.49 10.83 231,273 -0.21(-1.90%)
Mar 30, 2021 11.05 11.09 10.71 11.04 99,257 -0.10(-0.90%)
Mar 29, 2021 10.71 11.40 10.71 11.14 414,637 +0.48(+4.50%)
Mar 26, 2021 10.65 10.88 10.32 10.66 228,000 +0.07(+0.66%)
Mar 25, 2021 10.35 10.64 10.24 10.59 483,348 +0.08(+0.76%)
Mar 24, 2021 11.23 11.50 10.40 10.51 532,794 -0.59(-5.32%)
Mar 23, 2021 12.13 12.13 10.78 11.10 487,414 -1.20(-9.76%)
Mar 22, 2021 10.75 12.40 10.75 12.30 1,004,374 +1.49(+13.78%)
Mar 19, 2021 10.75 10.85 10.52 10.81 334,100 +0.21(+1.98%)
Mar 18, 2021 10.81 10.95 10.52 10.60 827,240 -0.28(-2.57%)
Mar 17, 2021 10.94 10.99 10.66 10.88 413,470 -0.15(-1.36%)
Mar 16, 2021 11.48 11.58 11.00 11.03 359,986 -0.38(-3.33%)
Mar 15, 2021 11.45 11.50 11.27 11.41 308,417 +0.06(+0.53%)
Mar 12, 2021 11.48 11.56 10.94 11.35 376,200 -0.23(-1.99%)
Mar 11, 2021 11.87 11.90 11.33 11.58 328,072 +0.07(+0.61%)
Mar 10, 2021 11.74 11.75 11.25 11.51 359,680 -0.18(-1.54%)
Mar 09, 2021 11.05 11.70 10.92 11.69 583,653 +0.83(+7.64%)
Mar 08, 2021 10.85 11.20 10.51 10.86 750,147 +0.07(+0.65%)
Mar 05, 2021 10.44 10.85 10.07 10.79 2,167,200 +0.39(+3.75%)
Mar 04, 2021 10.85 11.11 10.20 10.40 1,565,689 -0.42(-3.88%)
Mar 03, 2021 11.55 11.62 10.82 10.82 735,179 -0.57(-5.00%)
Mar 02, 2021 12.22 12.29 11.21 11.39 749,610 -0.96(-7.77%)
Mar 01, 2021 12.29 12.40 11.95 12.35 752,874 +0.75(+6.47%)
Feb 26, 2021 12.18 12.44 11.16 11.60 1,417,800 +0.11(+0.96%)
Feb 25, 2021 13.50 13.55 11.31 11.49 1,488,170 -1.21(-9.53%)
Feb 24, 2021 13.88 14.12 12.63 12.70 1,074,352 -0.91(-6.69%)
Feb 23, 2021 13.39 14.26 12.02 13.61 2,063,974 -1.36(-9.08%)
Feb 22, 2021 13.68 16.96 13.51 14.97 2,983,488 +1.57(+11.72%)
Feb 19, 2021 12.98 13.58 12.80 13.40 1,693,400 +0.77(+6.10%)
Feb 18, 2021 13.42 13.63 12.40 12.63 2,547,393 -0.02(-0.16%)
Feb 17, 2021 12.18 14.10 11.50 12.65 6,196,295 +2.19(+20.94%)
Feb 16, 2021 10.50 10.65 10.46 10.46 74,884 +0.02(+0.19%)
Feb 12, 2021 10.49 10.50 10.40 10.44 20,300 -0.06(-0.57%)
Feb 11, 2021 10.43 10.50 10.25 10.50 25,483 +0.16(+1.55%)
Feb 10, 2021 10.28 10.40 10.28 10.34 6,372 +0.00(+0.00%)
Feb 09, 2021 10.40 10.50 10.30 10.34 10,582 +0.07(+0.68%)
Feb 08, 2021 10.43 10.47 10.27 10.27 28,757 -0.16(-1.53%)
Feb 05, 2021 10.55 10.74 10.40 10.43 19,900 +0.03(+0.29%)
Feb 04, 2021 10.37 10.58 10.35 10.40 17,200 +0.04(+0.39%)
Feb 03, 2021 10.40 10.48 10.35 10.36 39,497 +0.07(+0.68%)
Feb 02, 2021 10.18 10.43 10.18 10.29 49,935 -0.11(-1.06%)
Feb 01, 2021 10.19 10.40 10.06 10.40 50,972 +0.24(+2.36%)
Jan 29, 2021 10.08 10.16 10.05 10.16 11,600 +0.14(+1.40%)
Jan 28, 2021 10.06 10.20 10.02 10.02 19,573 +0.03(+0.30%)
Jan 27, 2021 10.18 10.25 9.990 9.990 92,344 -0.21(-2.06%)
Jan 26, 2021 10.20 10.32 10.20 10.20 25,851 -0.02(-0.20%)
Jan 25, 2021 10.24 10.32 10.22 10.22 35,472 +0.01(+0.05%)
Jan 22, 2021 10.21 10.29 10.19 10.21 25,200 +0.01(+0.10%)
Jan 21, 2021 10.21 10.23 10.18 10.21 28,583 +0.01(+0.05%)
Jan 20, 2021 10.25 10.26 10.19 10.20 8,204 +0.02(+0.20%)
Jan 19, 2021 10.17 10.23 10.17 10.18 15,988 +0.00(+0.05%)
Jan 15, 2021 10.31 10.31 10.16 10.18 38,000 -0.01(-0.15%)
Jan 14, 2021 10.30 10.30 10.19 10.19 13,480 +0.03(+0.30%)
Jan 13, 2021 10.20 10.27 10.16 10.16 19,779 -0.08(-0.78%)
Jan 12, 2021 10.30 10.30 10.20 10.24 14,273 -0.05(-0.49%)
Jan 11, 2021 10.25 10.30 10.20 10.29 7,495 +0.10(+0.98%)
Jan 08, 2021 10.23 10.23 10.19 10.19 1,600 +0.08(+0.84%)
Jan 07, 2021 10.15 10.20 10.04 10.11 11,293 -0.01(-0.11%)
Jan 06, 2021 10.12 10.12 10.12 10.12 3,617 +0.02(+0.16%)
Jan 05, 2021 10.27 10.27 10.00 10.10 16,584 -0.13(-1.32%)
Jan 04, 2021 10.23 10.26 10.17 10.23 99,901 +0.06(+0.64%)
Dec 31, 2020 10.17 10.17 10.17 127,544 +0.02(+0.20%)
Dec 30, 2020 10.12 10.15 10.08 10.15 127,544 +0.08(+0.79%)
Dec 29, 2020 10.05 10.07 10.05 10.07 20,732 +0.02(+0.20%)
Dec 28, 2020 10.02 10.12 9.990 10.05 79,421 +0.06(+0.60%)
Dec 24, 2020 9.940 10.00 9.940 9.990 6,500 -0.02(-0.20%)
Dec 23, 2020 10.03 10.03 10.01 10.01 588 +0.05(+0.50%)
Dec 22, 2020 10.10 10.10 9.960 9.960 5,514 +0.02(+0.20%)
Dec 21, 2020 9.930 9.950 9.930 9.940 12,331 -0.01(-0.10%)
Dec 18, 2020 9.970 10.04 9.924 9.950 54,300 +0.02(+0.20%)
Dec 17, 2020 9.930 9.980 9.900 9.930 22,443 +0.00(+0.00%)
Dec 16, 2020 9.930 9.960 9.920 9.930 21,556 +0.07(+0.71%)
Dec 15, 2020 9.870 9.910 9.860 9.860 5,449 -0.06(-0.60%)
Dec 14, 2020 9.940 9.947 9.920 9.920 3,740 -0.02(-0.20%)
Dec 11, 2020 9.880 9.990 9.880 9.940 25,300 +0.08(+0.81%)
Dec 10, 2020 9.850 9.863 9.850 9.860 10,403 -0.01(-0.10%)
Dec 09, 2020 9.800 9.900 9.800 9.870 38,602 +0.07(+0.71%)
Dec 08, 2020 9.850 9.850 9.760 9.800 26,087 +0.06(+0.61%)
Dec 07, 2020 9.850 9.900 9.740 9.740 24,655 -0.07(-0.71%)
Dec 04, 2020 9.720 9.810 9.720 9.810 6,100 +0.09(+0.93%)
Dec 03, 2020 9.710 9.730 9.700 9.720 22,350 +0.00(+0.00%)
Dec 02, 2020 9.740 9.750 9.700 9.720 3,800 +0.05(+0.52%)
Dec 01, 2020 9.700 10.14 9.650 9.670 3,284 +0.00(+0.00%)
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.