Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    4.80 
    3.68 
    2.55 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 2.77 3.10 2.76 2.89 4,675
Apr 23, 2015 3.03 3.03 2.72 2.80 18,436
Apr 22, 2015 3.55 3.68 2.79 2.90 83,086
Apr 21, 2015 2.37 3.67 2.36 3.53 257,270
Apr 20, 2015 2.36 2.38 2.36 2.36 1,344
Apr 17, 2015 2.42 2.42 2.42 2.42 300
Apr 16, 2015 2.45 2.45 2.30 2.30 1,555
Apr 15, 2015 2.30 2.56 2.30 2.35 7,717
Apr 14, 2015 2.34 2.34 2.24 2.30 9,254
Apr 13, 2015 2.50 2.56 2.30 2.35 9,231
Apr 9, 2015 2.55 2.55 2.55 2.55 200
Apr 8, 2015 2.50 2.55 2.50 2.55 3,170
Apr 7, 2015 2.50 2.70 2.50 2.50 580
Apr 6, 2015 2.55 2.55 2.50 2.50 504
Apr 2, 2015 2.50 2.63 2.50 2.50 1,416
Apr 1, 2015 2.54 2.55 2.54 2.55 500
Mar 31, 2015 2.50 2.59 2.50 2.50 2,701
Mar 30, 2015 2.43 2.43 2.42 2.42 1,408
Mar 27, 2015 2.50 2.50 2.42 2.42 1,710
Mar 26, 2015 2.64 2.64 2.45 2.53 3,971
Mar 25, 2015 2.55 2.65 2.36 2.65 1,210
Mar 24, 2015 2.55 2.55 2.55 2.55 230
Mar 23, 2015 2.50 2.55 2.50 2.51 2,793
Mar 20, 2015 2.75 2.75 2.55 2.55 3,485
Mar 19, 2015 2.75 2.78 2.75 2.78 902
Mar 18, 2015 2.75 2.77 2.75 2.76 3,737
Mar 17, 2015 2.85 2.90 2.82 2.82 1,854
Mar 16, 2015 2.85 2.91 2.85 2.89 1,632
Mar 13, 2015 2.83 2.83 2.83 2.83 137
Mar 12, 2015 2.73 3.00 2.70 2.80 10,485