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 
 Jul 9, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 2.26 2.53 2.21 2.37 802
Jul 2, 2015 2.20 2.30 2.20 2.26 400
Jul 1, 2015 2.35 2.35 2.35 2.35 106
Jun 30, 2015 2.21 2.43 2.20 2.43 2,900
Jun 29, 2015 2.19 2.48 2.19 2.48 8,203
Jun 26, 2015 2.49 2.49 2.49 2.49 100
Jun 25, 2015 2.48 2.48 2.48 2.48 133
Jun 24, 2015 2.47 2.47 2.47 2.47 100
Jun 23, 2015 2.28 2.44 2.28 2.44 2,076
Jun 22, 2015 2.28 2.28 2.18 2.22 1,684
Jun 17, 2015 2.22 2.28 2.22 2.28 602
Jun 16, 2015 2.22 2.22 2.22 2.22 135
Jun 15, 2015 2.07 2.17 2.07 2.16 9,000
Jun 12, 2015 2.22 2.24 2.22 2.23 6,507
Jun 11, 2015 2.27 2.27 2.22 2.22 2,150
Jun 9, 2015 2.31 2.31 2.31 2.31 500
Jun 8, 2015 2.40 2.45 2.40 2.45 395
Jun 5, 2015 2.28 2.43 2.28 2.33 816
Jun 4, 2015 2.32 2.45 2.32 2.45 2,173
Jun 3, 2015 2.47 2.47 2.36 2.42 1,676
Jun 2, 2015 2.31 2.47 2.31 2.46 2,300
Jun 1, 2015 2.44 2.44 2.33 2.43 813
May 29, 2015 2.38 2.47 2.30 2.47 1,542
May 28, 2015 2.18 2.96 2.18 2.35 10,965
May 27, 2015 2.27 2.28 2.27 2.28 303
May 26, 2015 2.35 2.37 2.28 2.29 2,836
May 22, 2015 2.27 2.30 2.27 2.30 2,070
May 21, 2015 2.43 2.45 2.30 2.30 4,890
May 20, 2015 2.31 2.47 2.26 2.47 8,000
May 19, 2015 2.42 2.43 2.40 2.41 1,518