Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    5.28 
    4.00 
    2.71 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 11, 2015 3.00 3.00 2.68 2.82 6,414
Mar 10, 2015 2.65 3.23 2.65 3.05 7,875
Mar 9, 2015 2.91 3.15 2.63 2.63 25,744
Mar 6, 2015 2.83 3.45 2.66 3.26 35,759
Mar 5, 2015 3.40 3.40 3.00 3.04 27,839
Mar 4, 2015 3.52 3.59 3.37 3.45 19,639
Mar 3, 2015 4.15 4.16 3.36 3.62 30,547
Mar 2, 2015 4.12 4.24 3.75 4.15 46,286
Feb 27, 2015 3.59 4.15 3.55 4.15 77,399
Feb 26, 2015 4.35 4.48 3.50 3.50 193,479
Feb 25, 2015 4.80 5.70 4.10 4.80 723,538
Feb 24, 2015 2.49 4.22 2.30 3.50 398,437
Feb 23, 2015 2.15 2.47 1.75 2.47 9,169
Feb 20, 2015 1.50 1.79 1.50 1.79 9,736
Feb 18, 2015 1.46 1.46 1.46 1.46 100
Feb 17, 2015 1.51 1.69 1.47 1.47 3,600
Feb 13, 2015 1.55 1.55 1.55 1.55 198
Feb 12, 2015 1.66 1.66 1.66 1.66 252
Feb 11, 2015 1.73 1.73 1.64 1.64 2,041