Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    6.86 
    5.34 
    3.82 
 Nov 22, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2014 2.98 2.98 2.98 2.98 100
Nov 18, 2014 2.94 2.94 2.94 2.94 120
Nov 17, 2014 2.87 3.04 2.87 3.04 377
Nov 14, 2014 3.07 3.07 2.70 3.03 3,129
Nov 13, 2014 3.29 3.29 2.91 3.20 3,015
Nov 12, 2014 2.89 3.14 2.81 3.14 2,280
Nov 11, 2014 3.30 3.30 3.30 3.30 100
Nov 10, 2014 3.29 3.39 2.90 2.91 1,780
Nov 7, 2014 3.00 3.00 3.00 3.00 620
Nov 6, 2014 2.78 3.00 2.71 3.00 4,300
Nov 5, 2014 2.96 2.96 2.71 2.71 358
Nov 4, 2014 2.52 2.96 2.50 2.66 6,162
Nov 3, 2014 2.41 2.51 2.41 2.50 3,944
Oct 31, 2014 2.24 2.52 2.05 2.30 9,326
Oct 30, 2014 2.24 2.54 2.21 2.54 1,100
Oct 29, 2014 2.52 2.52 2.52 2.52 199
Oct 28, 2014 2.35 2.50 2.35 2.46 440
Oct 27, 2014 2.54 2.54 2.37 2.53 2,305
Oct 23, 2014 2.54 2.54 2.54 2.54 132
Oct 22, 2014 2.53 2.53 2.49 2.49 284
Oct 21, 2014 2.52 2.52 2.52 2.52 1,075
Oct 20, 2014 2.54 2.54 2.54 2.54 190
Oct 17, 2014 2.51 2.52 2.51 2.52 1,130
Oct 16, 2014 2.45 2.45 2.42 2.42 1,747
Oct 15, 2014 2.44 2.44 2.44 2.44 256
Oct 14, 2014 2.56 2.56 2.45 2.45 356
Oct 13, 2014 2.57 2.57 2.57 2.57 123
Oct 10, 2014 2.47 2.58 2.40 2.58 6,037
Oct 9, 2014 2.47 2.47 2.47 2.47 100
Oct 8, 2014 2.44 2.44 2.43 2.44 3,386