Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    7.04 
    5.50 
    3.96 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 7, 2014 2.50 2.59 2.44 2.44 2,167
Oct 6, 2014 2.60 2.60 2.60 2.60 2,425
Oct 3, 2014 2.61 2.61 2.60 2.61 1,898
Oct 2, 2014 2.03 2.75 2.03 2.75 2,292
Sep 30, 2014 2.50 2.68 2.26 2.61 5,161
Sep 29, 2014 2.61 2.61 2.51 2.51 756
Sep 26, 2014 2.57 2.61 2.57 2.61 844
Sep 25, 2014 2.57 2.84 2.57 2.70 2,870
Sep 23, 2014 2.55 2.94 2.55 2.94 7,876
Sep 22, 2014 2.88 2.88 2.88 2.88 103
Sep 19, 2014 3.01 3.01 2.83 3.01 6,401
Sep 18, 2014 3.21 3.21 2.91 3.01 8,660
Sep 17, 2014 3.36 3.45 3.26 3.45 5,115
Sep 16, 2014 3.57 3.57 3.49 3.49 2,175
Sep 15, 2014 3.60 3.60 3.60 3.60 312
Sep 12, 2014 3.66 3.66 3.66 3.66 158
Sep 11, 2014 3.65 3.74 3.65 3.68 1,517
Sep 10, 2014 3.71 3.71 3.66 3.66 328
Sep 9, 2014 3.60 3.80 3.60 3.70 6,324
Sep 8, 2014 3.64 4.09 3.64 3.67 20,781
Sep 5, 2014 3.40 3.65 3.40 3.60 1,386