Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vasomedical Inc (OP: VASO )

0.2700 -0.0219 (-7.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.2920 0.2920 0.2754 0.2919 23,311 +0.02(+6.07%)
Apr 22, 2024 0.2947 0.2947 0.2751 0.2752 24,640 -0.02(-6.65%)
Apr 19, 2024 0.2766 0.2949 0.2652 0.2948 123,336 -0.00(-1.60%)
Apr 18, 2024 0.3024 0.3024 0.2950 0.2996 34,926 +0.00(+1.56%)
Apr 17, 2024 0.3000 0.3000 0.2950 0.2950 27,567 -0.01(-4.68%)
Apr 16, 2024 0.2700 0.3178 0.2640 0.3095 256,776 +0.04(+12.96%)
Apr 15, 2024 0.2600 0.2800 0.2527 0.2740 300,274 +0.01(+5.38%)
Apr 12, 2024 0.2691 0.2699 0.2554 0.2600 152,906 -0.01(-3.70%)
Apr 11, 2024 0.2690 0.2799 0.2690 0.2700 53,308 -0.01(-2.21%)
Apr 10, 2024 0.2700 0.2798 0.2690 0.2761 83,000 -0.00(-1.29%)
Apr 09, 2024 0.2511 0.2797 0.2511 0.2797 41,026 +0.01(+3.59%)
Apr 08, 2024 0.2900 0.2900 0.2690 0.2700 104,066 -0.01(-3.57%)
Apr 05, 2024 0.2900 0.2930 0.2660 0.2800 106,129 -0.01(-3.51%)
Apr 04, 2024 0.2889 0.3000 0.2850 0.2902 65,805 +0.00(+0.76%)
Apr 03, 2024 0.2815 0.2899 0.2802 0.2880 18,390 +0.00(+0.00%)
Apr 02, 2024 0.3010 0.3200 0.2661 0.2880 451,109 -0.02(-7.10%)
Apr 01, 2024 0.3070 0.3100 0.3000 0.3100 85,609 +0.01(+3.30%)
Mar 28, 2024 0.3004 0.3070 0.3001 0.3001 74,688 -0.00(-1.61%)
Mar 27, 2024 0.3000 0.3095 0.3000 0.3050 23,032 +0.01(+1.67%)
Mar 26, 2024 0.2959 0.3057 0.2950 0.3000 88,650 +0.00(+0.84%)
Mar 25, 2024 0.3097 0.3097 0.2940 0.2975 68,964 -0.00(-0.73%)
Mar 22, 2024 0.3097 0.3097 0.2950 0.2997 194,588 -0.00(-0.43%)
Mar 21, 2024 0.3010 0.3020 0.3000 0.3010 110,074 +0.00(+0.27%)
Mar 20, 2024 0.3000 0.3050 0.3000 0.3002 106,603 +0.00(+0.03%)
Mar 19, 2024 0.3097 0.3097 0.2970 0.3001 116,593 -0.01(-2.56%)
Mar 18, 2024 0.3100 0.3100 0.3080 0.3080 6,372 +0.00(+0.98%)
Mar 15, 2024 0.3038 0.3149 0.2950 0.3050 22,936 +0.00(+1.33%)
Mar 14, 2024 0.3001 0.3100 0.3000 0.3010 22,100 +0.00(+0.27%)
Mar 13, 2024 0.3001 0.3169 0.3000 0.3002 41,482 +0.00(+0.07%)
Mar 12, 2024 0.3170 0.3198 0.3000 0.3000 181,072 -0.02(-5.96%)
Mar 11, 2024 0.2661 0.3190 0.2661 0.3190 121,351 +0.03(+10.96%)
Mar 08, 2024 0.2900 0.2946 0.2661 0.2875 49,020 -0.01(-2.38%)
Mar 07, 2024 0.2768 0.2945 0.2768 0.2945 140,346 +0.02(+7.09%)
Mar 06, 2024 0.2801 0.2977 0.2667 0.2750 120,752 -0.01(-4.48%)
Mar 05, 2024 0.2702 0.2879 0.2310 0.2879 326,216 +0.02(+5.81%)
Mar 04, 2024 0.2788 0.2800 0.2601 0.2721 314,805 -0.01(-4.53%)
Mar 01, 2024 0.2959 0.2959 0.2736 0.2850 794,352 -0.01(-3.62%)
Feb 29, 2024 0.2955 0.3020 0.2930 0.2957 194,946 -0.01(-4.24%)
Feb 28, 2024 0.3090 0.3090 0.2976 0.3088 124,367 +0.00(+1.25%)
Feb 27, 2024 0.3089 0.3098 0.3010 0.3050 9,572 -0.00(-0.07%)
Feb 26, 2024 0.3050 0.3198 0.3005 0.3052 155,668 -0.01(-1.86%)
Feb 23, 2024 0.3168 0.3168 0.3061 0.3110 45,408 -0.00(-1.27%)
Feb 22, 2024 0.3200 0.3200 0.3149 0.3150 75,281 -0.00(-1.41%)
Feb 21, 2024 0.3200 0.3200 0.3003 0.3195 122,642 +0.01(+3.13%)
Feb 20, 2024 0.3098 0.3290 0.3000 0.3098 202,446 +0.01(+3.27%)
Feb 16, 2024 0.3000 0.3000 0.2957 0.3000 26,421 +0.00(+0.03%)
Feb 15, 2024 0.3098 0.3098 0.2913 0.2999 200,455 -0.01(-3.20%)
Feb 14, 2024 0.3032 0.3098 0.2911 0.3098 116,188 -0.00(-0.03%)
Feb 13, 2024 0.3325 0.3325 0.3000 0.3099 543,575 -0.02(-6.66%)
Feb 12, 2024 0.3250 0.3400 0.3180 0.3320 476,651 +0.02(+5.06%)
Feb 09, 2024 0.3050 0.3400 0.3050 0.3160 535,198 +0.02(+5.33%)
Feb 08, 2024 0.2950 0.3049 0.2950 0.3000 41,874 +0.01(+1.69%)
Feb 07, 2024 0.3000 0.3090 0.2915 0.2950 64,359 +0.01(+1.72%)
Feb 06, 2024 0.2851 0.2963 0.2850 0.2900 182,899 -0.00(-0.51%)
Feb 05, 2024 0.2850 0.3000 0.2850 0.2915 6,776 -0.01(-2.83%)
Feb 02, 2024 0.2899 0.3000 0.2850 0.3000 179,891 +0.02(+6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.