Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    6.27 
    4.66 
    3.04 
 Feb 3, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 1.94 1.95 1.63 1.63 4,472
Jan 27, 2015 1.84 1.84 1.81 1.82 2,737
Jan 26, 2015 2.00 2.01 1.60 1.65 9,836
Jan 23, 2015 1.50 1.50 1.43 1.43 300
Jan 22, 2015 1.43 1.53 1.43 1.53 468
Jan 21, 2015 1.53 1.60 1.40 1.60 7,659
Jan 20, 2015 1.52 1.52 1.52 1.52 100
Jan 16, 2015 1.65 1.72 1.53 1.72 1,666
Jan 14, 2015 1.74 1.96 1.70 1.72 3,123
Jan 12, 2015 1.73 1.73 1.73 1.73 100
Jan 9, 2015 1.73 1.73 1.73 1.73 100
Jan 8, 2015 1.73 1.73 1.73 1.73 130
Jan 7, 2015 1.77 1.77 1.77 1.77 100
Jan 6, 2015 1.76 1.76 1.76 1.76 100
Jan 5, 2015 1.90 1.90 1.76 1.76 340
Jan 2, 2015 1.83 1.83 1.83 1.83 100
Dec 31, 2014 1.85 2.00 1.85 2.00 1,351
Dec 30, 2014 1.80 1.80 1.77 1.80 1,700
Dec 29, 2014 1.76 1.80 1.76 1.80 1,121
Dec 26, 2014 1.78 1.99 1.76 1.82 2,504
Dec 24, 2014 1.83 2.35 1.70 1.75 10,398
Dec 23, 2014 1.83 1.83 1.83 1.83 420
Dec 22, 2014 2.07 2.07 1.70 1.77 13,478
Dec 19, 2014 2.05 2.41 2.05 2.25 6,317
Dec 18, 2014 2.04 2.04 1.82 2.04 521
Dec 16, 2014 1.74 1.96 1.73 1.96 1,175
Dec 15, 2014 1.81 1.91 1.81 1.90 2,051
Dec 12, 2014 1.85 1.98 1.85 1.96 304
Dec 11, 2014 1.97 1.97 1.89 1.89 1,249
Dec 10, 2014 2.11 2.11 1.98 1.98 6,254