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

Ams-Osram Ag (OP: AMSSY )

0.5299 +0.0084 (+1.61%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.730 7.770 7.720 7.720 610 -0.14(-1.78%)
Mar 30, 2022 7.860 7.860 7.860 7.860 156 -0.22(-2.75%)
Mar 29, 2022 7.950 8.082 7.950 8.082 762 +0.35(+4.49%)
Mar 28, 2022 7.710 7.750 7.650 7.735 3,000 +0.19(+2.45%)
Mar 25, 2022 7.550 7.550 7.550 7.550 200 +0.18(+2.44%)
Mar 24, 2022 7.370 7.370 7.370 7.370 200 +0.27(+3.80%)
Mar 23, 2022 7.060 7.100 7.060 7.100 300 -0.22(-3.01%)
Mar 22, 2022 7.340 7.340 7.320 7.320 300 +0.04(+0.55%)
Mar 21, 2022 7.150 7.280 7.100 7.280 1,036 +0.06(+0.83%)
Mar 18, 2022 7.010 7.220 7.010 7.220 5,649 -0.44(-5.68%)
Mar 17, 2022 7.065 7.655 7.060 7.655 1,600 +0.48(+6.62%)
Mar 16, 2022 7.180 7.520 7.180 7.180 3,318 -0.31(-4.14%)
Mar 15, 2022 6.560 7.490 6.560 7.490 1,197 +0.76(+11.29%)
Mar 14, 2022 6.860 6.860 6.730 6.730 1,356 +0.47(+7.51%)
Mar 11, 2022 6.750 6.750 6.260 6.260 2,400 -0.54(-7.94%)
Mar 10, 2022 6.610 6.800 6.600 6.800 5,229 -0.76(-10.05%)
Mar 09, 2022 7.040 7.560 7.040 7.560 3,938 -0.94(-11.06%)
Mar 08, 2022 6.550 8.930 6.550 8.500 5,312 +2.00(+30.77%)
Mar 07, 2022 6.580 6.640 6.500 6.500 1,490 -1.23(-15.91%)
Mar 04, 2022 6.730 7.730 6.720 7.730 4,441 +0.45(+6.18%)
Mar 03, 2022 7.165 7.280 7.140 7.280 1,334 -0.55(-7.02%)
Mar 02, 2022 7.410 7.830 7.410 7.830 9,184 +0.50(+6.82%)
Mar 01, 2022 7.430 7.450 7.310 7.330 1,307 -0.49(-6.27%)
Feb 25, 2022 7.820 0 +0.24(+3.15%)
Feb 24, 2022 7.582 7.582 7.410 7.582 267 -0.41(-5.17%)
Feb 23, 2022 8.220 8.220 7.995 7.995 606 -0.62(-7.21%)
Feb 22, 2022 8.616 8.616 8.235 8.616 307 -0.15(-1.76%)
Feb 18, 2022 8.770 0 -0.08(-0.90%)
Feb 16, 2022 8.850 50 +0.00(+0.00%)
Feb 15, 2022 8.850 8.850 8.850 8.850 1,000 -0.25(-2.75%)
Feb 14, 2022 9.240 9.240 9.100 9.100 465 -0.15(-1.62%)
Feb 11, 2022 9.250 9.250 9.250 9.250 2,172 -0.25(-2.63%)
Feb 10, 2022 9.400 9.500 9.335 9.500 610 +0.06(+0.64%)
Feb 09, 2022 9.310 9.440 9.310 9.440 1,571 +0.65(+7.39%)
Feb 08, 2022 8.750 8.840 8.720 8.790 17,209 +0.44(+5.27%)
Feb 04, 2022 8.350 66 -0.05(-0.60%)
Feb 03, 2022 8.170 8.400 8.400 1,400 -0.05(-0.59%)
Feb 02, 2022 8.400 8.450 8.400 8.450 2,220 +0.21(+2.55%)
Jan 31, 2022 8.240 121 +0.18(+2.23%)
Jan 28, 2022 8.310 8.310 8.060 8.060 562 -0.22(-2.72%)
Jan 26, 2022 8.285 734 +0.29(+3.56%)
Jan 25, 2022 8.000 8.000 8.000 8.000 674 +0.43(+5.68%)
Jan 24, 2022 7.832 8.270 7.570 7.570 3,064 -1.08(-12.49%)
Jan 20, 2022 8.650 12 -0.18(-2.04%)
Jan 14, 2022 8.830 0 -0.03(-0.34%)
Jan 13, 2022 8.900 8.900 8.860 8.860 215 +0.38(+4.48%)
Jan 11, 2022 8.480 0 +0.03(+0.36%)
Jan 10, 2022 8.460 8.550 8.450 8.450 1,225 -0.44(-4.95%)
Jan 07, 2022 8.890 8.890 8.890 8.890 115 +0.05(+0.57%)
Jan 06, 2022 8.830 8.840 8.760 8.840 566 -0.65(-6.85%)
Jan 04, 2022 9.490 9.490 9.490 0 +0.16(+1.71%)
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.