Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    4.80 
    3.64 
    2.47 
 Feb 10, 2015 Jan 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2016 1.35 1.76 1.35 1.60 5,347
Jan 28, 2016 1.30 1.46 1.23 1.46 1,705
Jan 27, 2016 1.62 1.62 1.49 1.50 1,628
Jan 22, 2016 1.69 1.69 1.35 1.40 8,288
Jan 20, 2016 1.85 1.99 1.85 1.99 903
Jan 19, 2016 1.67 2.00 1.67 2.00 210
Jan 14, 2016 1.66 1.94 1.66 1.94 409
Jan 13, 2016 1.84 1.99 1.58 1.71 5,351
Jan 12, 2016 1.56 1.70 1.50 1.70 1,419
Jan 11, 2016 1.61 1.61 1.56 1.56 677
Jan 8, 2016 1.73 1.73 1.73 1.73 500
Jan 7, 2016 1.75 1.78 1.56 1.78 2,500
Jan 6, 2016 1.56 1.99 1.56 1.79 11,182
Jan 5, 2016 1.65 1.65 1.63 1.63 1,115
Dec 31, 2015 1.36 1.49 1.36 1.39 2,885
Dec 30, 2015 1.40 1.51 1.40 1.50 3,395
Dec 29, 2015 1.35 1.35 1.33 1.35 2,504
Dec 28, 2015 1.33 1.50 1.33 1.37 3,455
Dec 24, 2015 1.44 1.44 1.36 1.36 202
Dec 23, 2015 1.36 1.68 1.31 1.31 10,246
Dec 22, 2015 1.45 1.46 1.36 1.36 3,431
Dec 21, 2015 1.44 1.49 1.32 1.45 5,166
Dec 18, 2015 1.47 1.55 1.47 1.55 811
Dec 17, 2015 1.50 1.68 1.44 1.46 17,334
Dec 16, 2015 1.70 1.70 1.44 1.50 6,220
Dec 15, 2015 1.59 1.59 1.56 1.56 244
Dec 14, 2015 1.64 1.77 1.44 1.44 10,697
Dec 11, 2015 1.78 1.78 1.60 1.65 2,833
Dec 10, 2015 1.57 1.86 1.53 1.60 13,090
Dec 9, 2015 1.55 1.80 1.55 1.59 5,196