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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ainos Inc (NQ: AIMD )

0.6400 -0.0060 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.6580 0.6580 0.6000 0.6400 63,507 -0.01(-0.93%)
Aug 22, 2024 0.6580 0.6580 0.6310 0.6460 65,954 +0.02(+2.49%)
Aug 21, 2024 0.6310 0.6600 0.6299 0.6303 76,155 -0.02(-3.02%)
Aug 20, 2024 0.6400 0.6551 0.6141 0.6499 82,223 -0.00(-0.09%)
Aug 19, 2024 0.7300 0.7580 0.6100 0.6505 841,936 -0.03(-4.48%)
Aug 16, 2024 0.6800 0.7380 0.6800 0.6810 122,684 -0.03(-4.08%)
Aug 15, 2024 0.6870 0.7500 0.6801 0.7100 205,303 -0.02(-2.14%)
Aug 14, 2024 0.6825 0.7500 0.6651 0.7255 751,949 +0.02(+2.36%)
Aug 13, 2024 0.5600 0.7190 0.5600 0.7088 1,801,980 +0.15(+25.85%)
Aug 12, 2024 0.6400 0.6500 0.5431 0.5632 16,478,507 +0.04(+8.06%)
Aug 09, 2024 0.5150 0.5333 0.5150 0.5212 3,716,661 +0.01(+1.20%)
Aug 08, 2024 0.5190 0.5300 0.4971 0.5150 14,311 -0.01(-0.96%)
Aug 07, 2024 0.5000 0.5295 0.4965 0.5200 33,855 +0.02(+4.92%)
Aug 06, 2024 0.5220 0.5361 0.4789 0.4956 169,125 -0.03(-6.49%)
Aug 05, 2024 0.6201 0.6201 0.4801 0.5300 269,607 -0.11(-17.06%)
Aug 02, 2024 0.6815 0.6858 0.6300 0.6390 44,793 -0.02(-3.03%)
Aug 01, 2024 0.6551 0.6599 0.6318 0.6590 201,999 +0.00(+0.61%)
Jul 31, 2024 0.6698 0.6698 0.6400 0.6550 107,030 -0.00(-0.62%)
Jul 30, 2024 0.6601 0.6699 0.6303 0.6591 53,617 -0.01(-1.47%)
Jul 29, 2024 0.6701 0.6799 0.6450 0.6689 80,076 -0.01(-1.23%)
Jul 26, 2024 0.6990 0.6990 0.6505 0.6772 86,403 -0.01(-1.08%)
Jul 25, 2024 0.6900 0.7009 0.6845 0.6846 63,471 +0.00(+0.01%)
Jul 24, 2024 0.7000 0.7199 0.6760 0.6845 128,060 -0.03(-4.27%)
Jul 23, 2024 0.7300 0.7400 0.7001 0.7150 261,805 -0.01(-1.84%)
Jul 22, 2024 0.7200 0.7398 0.7051 0.7284 166,077 -0.02(-2.88%)
Jul 19, 2024 0.7200 0.9400 0.7200 0.7500 1,964,681 +0.02(+2.59%)
Jul 18, 2024 0.7100 0.7486 0.7100 0.7311 52,760 +0.00(+0.29%)
Jul 17, 2024 0.7400 0.7700 0.7100 0.7290 200,753 -0.02(-2.61%)
Jul 16, 2024 0.7870 0.8000 0.7199 0.7485 246,328 -0.05(-6.34%)
Jul 15, 2024 0.8000 0.8061 0.7700 0.7992 127,176 -0.00(-0.15%)
Jul 12, 2024 0.8200 0.8200 0.7910 0.8004 199,223 -0.01(-1.78%)
Jul 11, 2024 0.8310 0.8350 0.8009 0.8149 191,228 -0.01(-1.31%)
Jul 10, 2024 0.8300 0.8500 0.8250 0.8257 144,402 -0.00(-0.52%)
Jul 09, 2024 0.8700 0.8700 0.8105 0.8300 116,469 -0.03(-3.49%)
Jul 08, 2024 0.8200 0.8700 0.8100 0.8600 114,344 +0.04(+4.32%)
Jul 05, 2024 0.9002 0.9002 0.8000 0.8244 548,266 -0.12(-12.30%)
Jul 03, 2024 0.8200 1.070 0.7900 0.9400 1,672,138 +0.12(+15.20%)
Jul 02, 2024 0.8100 0.8300 0.7800 0.8160 308,988 +0.01(+1.30%)
Jul 01, 2024 0.8009 0.8400 0.8000 0.8055 92,636 -0.01(-1.00%)
Jun 28, 2024 0.8330 0.8624 0.8004 0.8136 101,687 -0.03(-3.89%)
Jun 27, 2024 0.8600 0.9000 0.8260 0.8465 95,249 +0.00(+0.17%)
Jun 26, 2024 0.8300 0.8690 0.8143 0.8451 83,223 +0.02(+3.05%)
Jun 25, 2024 0.8100 0.8820 0.8100 0.8201 171,840 -0.02(-1.90%)
Jun 24, 2024 0.8200 0.8424 0.8108 0.8360 92,231 +0.01(+0.70%)
Jun 21, 2024 0.8408 0.8668 0.8200 0.8302 225,967 -0.04(-4.22%)
Jun 20, 2024 0.9800 0.9800 0.8074 0.8668 393,614 -0.15(-15.02%)
Jun 18, 2024 0.8500 1.070 0.8404 1.020 1,920,117 +0.17(+20.03%)
Jun 17, 2024 0.8900 0.8925 0.7875 0.8498 1,165,421 -0.03(-3.43%)
Jun 14, 2024 1.100 1.170 0.8500 0.8800 29,518,988 +0.06(+7.29%)
Jun 13, 2024 0.8201 0.8549 0.8200 0.8202 10,894 -0.03(-3.49%)
Jun 12, 2024 0.8240 0.8499 0.8200 0.8499 11,417 -0.01(-1.16%)
Jun 11, 2024 0.8600 0.8690 0.8031 0.8599 32,136 -0.01(-1.05%)
Jun 10, 2024 0.8102 0.8722 0.8003 0.8690 43,820 +0.07(+8.60%)
Jun 07, 2024 0.8100 0.8401 0.8000 0.8002 32,277 -0.04(-4.94%)
Jun 06, 2024 0.8700 0.8722 0.8200 0.8418 30,821 +0.02(+2.48%)
Jun 05, 2024 0.8000 0.8711 0.7759 0.8214 50,964 +0.01(+0.77%)
Jun 04, 2024 0.8300 0.8399 0.7749 0.8151 77,417 -0.02(-2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.