Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Mma Inc (NQ: AMMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 2.974 3.060 2.860 2.860 33,955 -0.14(-4.67%)
Feb 27, 2017 2.954 3.150 2.954 3.000 25,205 +0.00(+0.00%)
Feb 24, 2017 2.996 3.050 2.950 3.000 16,799 +0.03(+1.01%)
Feb 23, 2017 2.980 2.980 2.910 2.970 9,362 +0.03(+1.02%)
Feb 22, 2017 3.069 3.069 2.860 2.940 19,800 +0.06(+2.08%)
Feb 21, 2017 3.050 3.104 2.880 2.880 21,280 -0.17(-5.57%)
Feb 17, 2017 3.050 3.050 3.050 0 +0.17(+5.90%)
Feb 16, 2017 2.970 3.050 2.870 2.880 11,000 -0.16(-5.26%)
Feb 15, 2017 2.930 3.147 2.901 3.040 29,052 +0.09(+3.05%)
Feb 14, 2017 3.290 3.290 2.920 2.950 21,527 -0.24(-7.52%)
Feb 13, 2017 2.980 3.300 2.910 3.190 41,220 +0.25(+8.50%)
Feb 10, 2017 3.230 3.262 2.820 2.940 36,957 -0.35(-10.64%)
Feb 09, 2017 3.389 3.389 3.250 3.290 19,155 -0.01(-0.30%)
Feb 08, 2017 3.460 3.488 3.250 3.300 12,522 -0.12(-3.51%)
Feb 07, 2017 3.380 3.500 3.350 3.420 23,767 +0.04(+1.18%)
Feb 06, 2017 3.420 3.551 3.320 3.380 49,240 -0.04(-1.17%)
Feb 03, 2017 3.580 3.626 3.420 3.420 28,802 -0.17(-4.74%)
Feb 02, 2017 3.600 3.700 3.570 3.590 10,561 +0.04(+1.13%)
Feb 01, 2017 3.600 3.740 3.550 3.550 14,439 +0.09(+2.60%)
Jan 31, 2017 3.550 3.600 3.400 3.460 51,433 -0.09(-2.54%)
Jan 30, 2017 3.590 3.670 3.360 3.550 19,535 -0.04(-1.11%)
Jan 27, 2017 3.680 3.680 3.590 3.590 11,979 -0.14(-3.63%)
Jan 26, 2017 3.760 3.760 3.725 3.725 3,332 -0.07(-1.97%)
Jan 25, 2017 3.750 3.900 3.663 3.800 47,692 +0.07(+1.88%)
Jan 24, 2017 3.700 3.750 3.220 3.730 47,073 -0.02(-0.53%)
Jan 23, 2017 3.750 3.799 3.750 3.750 5,766 +0.00(+0.00%)
Jan 20, 2017 3.900 3.900 3.750 3.750 7,629 -0.12(-3.10%)
Jan 19, 2017 3.900 3.900 3.831 3.870 21,497 +0.02(+0.52%)
Jan 18, 2017 3.760 3.880 3.760 3.850 32,107 +0.10(+2.67%)
Jan 17, 2017 3.880 3.880 3.750 3.750 14,524 -0.06(-1.57%)
Jan 13, 2017 3.810 3.810 3.810 0 -0.04(-1.04%)
Jan 12, 2017 3.880 3.980 3.800 3.850 26,351 -0.03(-0.77%)
Jan 11, 2017 3.910 3.950 3.830 3.880 8,408 -0.09(-2.26%)
Jan 10, 2017 3.880 3.993 3.720 3.970 25,616 +0.10(+2.47%)
Jan 09, 2017 3.750 3.874 3.750 3.874 7,830 +0.05(+1.42%)
Jan 06, 2017 3.800 3.850 3.657 3.820 3,528 -0.01(-0.26%)
Jan 05, 2017 3.786 3.900 3.507 3.830 29,694 +0.10(+2.68%)
Jan 04, 2017 3.770 3.770 3.650 3.730 11,434 -0.02(-0.53%)
Jan 03, 2017 3.650 3.750 3.550 3.750 25,919 +0.11(+3.02%)
Dec 30, 2016 3.640 3.640 3.640 0 +0.24(+7.06%)
Dec 29, 2016 3.310 3.480 3.300 3.400 6,082 -0.05(-1.45%)
Dec 28, 2016 3.510 3.550 3.260 3.450 38,220 -0.10(-2.82%)
Dec 27, 2016 3.610 3.610 3.550 3.550 4,353 +0.00(+0.00%)
Dec 23, 2016 3.550 3.550 3.550 0 -0.06(-1.66%)
Dec 22, 2016 3.740 3.740 3.610 3.610 3,313 -0.06(-1.63%)
Dec 21, 2016 3.550 3.678 3.550 3.670 6,610 -0.06(-1.58%)
Dec 20, 2016 3.670 3.735 3.520 3.729 7,234 +0.17(+4.75%)
Dec 19, 2016 3.600 3.841 3.550 3.560 17,455 -0.01(-0.28%)
Dec 16, 2016 3.820 3.840 3.570 3.570 21,437 -0.41(-10.30%)
Dec 15, 2016 3.970 3.980 3.820 3.980 13,565 -0.01(-0.25%)
Dec 14, 2016 3.950 4.000 3.900 3.990 9,274 -0.01(-0.25%)
Dec 13, 2016 3.950 4.000 3.850 4.000 14,091 +0.05(+1.27%)
Dec 12, 2016 3.831 4.050 3.831 3.950 31,957 +0.15(+3.95%)
Dec 09, 2016 3.840 3.988 3.800 3.800 4,888 -0.04(-1.04%)
Dec 08, 2016 3.950 3.960 3.680 3.840 19,221 -0.03(-0.78%)
Dec 07, 2016 3.971 3.990 3.860 3.870 8,467 -0.04(-1.02%)
Dec 06, 2016 3.986 4.040 3.850 3.910 3,669 -0.09(-2.25%)
Dec 05, 2016 3.940 4.190 3.940 4.000 21,325 -0.09(-2.20%)
Dec 02, 2016 4.000 4.090 3.860 4.090 20,333 +0.13(+3.28%)
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.