AMRH - AMERI Holdings, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.34000.35500.33010.35100.35102,419,962
Jun 25, 20190.35000.36200.33500.33800.33801,827,600
Jun 24, 20190.37000.38500.34200.35000.35003,227,100
Jun 21, 20190.33200.37000.33200.35000.35002,546,000
Jun 20, 20190.33500.34500.33200.34200.34201,008,200
Jun 19, 20190.34000.36000.32000.34800.34802,567,200
Jun 18, 20190.35800.38000.34100.34500.34503,538,700
Jun 17, 20190.33200.38900.31900.36800.368012,454,700
Jun 14, 20190.29500.34800.29100.32500.32506,221,200
Jun 13, 20190.32000.32000.29000.30500.30502,048,800
Jun 12, 20190.32000.32000.30100.31200.31201,536,700
Jun 11, 20190.33000.33300.31500.31500.31501,423,400
Jun 10, 20190.33700.35000.32500.33200.33202,864,700
Jun 07, 20190.32200.33900.31000.32700.32702,488,200
Jun 06, 20190.35700.37000.33000.33900.33903,831,600
Jun 05, 20190.30100.38000.30000.35200.352012,105,200
Jun 04, 20190.30000.33000.28200.30800.30803,355,600
Jun 03, 20190.31000.33000.29100.31200.31205,283,900
May 31, 20190.39600.45500.30000.31000.310040,928,900
May 30, 20190.29500.32500.28100.30800.30802,659,600
May 29, 20190.30400.32000.29000.29200.2920793,900
May 28, 20190.28400.32000.28400.30900.30901,526,200
May 24, 20190.30000.30300.27500.29800.2980742,600
May 23, 20190.31900.32000.27800.28600.2860982,600
May 22, 20190.33000.33300.30300.30900.30901,316,700
May 21, 20190.28000.31700.27300.30500.30502,401,200
May 20, 20190.28000.30000.25600.28600.2860948,300
May 17, 20190.27600.29500.25300.28200.28202,041,100
May 16, 20190.31000.32000.25000.29200.29202,612,600
May 15, 20190.31700.32400.30200.31300.31301,878,200
May 14, 20190.34300.36400.31000.31600.31602,410,300
May 13, 20190.34900.35600.31500.34000.34001,951,500
May 10, 20190.34000.36500.33000.34200.34201,823,600
May 09, 20190.37000.37700.34000.35100.35101,356,000
May 08, 20190.37900.37900.35000.36000.36001,163,400
May 07, 20190.38000.41000.35900.37300.37303,028,100
May 06, 20190.34300.38000.34000.37300.37303,264,700
May 03, 20190.34000.36300.33000.34300.34301,736,500
May 02, 20190.32600.34000.32600.33100.3310517,100
May 01, 20190.33900.34200.32200.33800.3380485,300
Apr 30, 20190.31500.34000.31200.33800.33802,016,100
Apr 29, 20190.32500.33000.31000.32000.32001,196,900
Apr 26, 20190.32600.33000.31500.32500.3250836,800
Apr 25, 20190.33000.34000.32000.32800.3280758,600
Apr 24, 20190.33000.33900.32000.33000.33001,116,100
Apr 23, 20190.34000.35000.32500.34600.3460937,700
Apr 22, 20190.34000.35500.33500.35000.3500883,400
Apr 18, 20190.35900.35900.33000.35400.35401,172,800
Apr 17, 20190.35000.36500.34500.35900.35901,196,400
Apr 16, 20190.38000.38000.35600.36000.36001,356,700
Apr 15, 20190.36200.38300.34500.36400.36401,647,200
Apr 12, 20190.35000.35700.34500.34700.34701,063,700
Apr 11, 20190.35100.36900.33500.35500.35502,480,800
Apr 10, 20190.33300.37500.32700.36700.36703,646,900
Apr 09, 20190.32100.35000.32000.33300.33301,746,400
Apr 08, 20190.34800.35000.32000.34000.34002,600,300
Apr 05, 20190.36000.36500.34000.35000.35002,309,600
Apr 04, 20190.32400.39500.31500.35200.35207,327,400
Apr 03, 20190.31900.33700.30300.33300.33303,960,000
Apr 02, 20190.32900.33000.31000.32300.32301,967,400
Apr 01, 20190.33200.33800.32000.33400.33401,879,900
Mar 29, 20190.32500.34000.31100.33500.33502,413,600
Mar 28, 20190.31500.33000.30000.31500.31504,193,900
Mar 27, 20190.35000.35000.30000.33000.33004,913,600
Mar 26, 20190.40500.41000.33100.36000.36009,073,800
Mar 25, 20190.43500.44400.40000.43000.43002,475,700
Mar 22, 20190.41000.44800.39200.43000.43003,854,000
Mar 21, 20190.45000.45000.36000.41100.41105,291,700
Mar 20, 20190.48000.48000.43800.46000.46005,417,700
Mar 19, 20190.45000.47700.42000.46700.467010,220,700
Mar 18, 20190.41000.46000.39200.43900.439010,391,300
Mar 15, 20190.40000.41900.38200.39900.39904,423,600
Mar 14, 20190.37600.40000.37100.39500.39502,646,400
Mar 13, 20190.36800.38800.36300.38500.38502,604,000
Mar 12, 20190.37000.38000.36000.37200.37203,562,600
Mar 11, 20190.40000.40000.37000.39000.39002,809,600
Mar 08, 20190.38000.41800.36100.41000.41004,600,200
Mar 07, 20190.35000.43500.34900.41500.415014,475,900
Mar 06, 20190.34000.36000.32500.34000.34003,604,900
Mar 05, 20190.34700.35000.32500.34000.34001,903,500
Mar 04, 20190.35000.35500.33900.34500.34504,383,400
Mar 01, 20190.33500.34000.31500.33500.33502,137,000
Feb 28, 20190.34000.34000.31800.32700.32702,157,900
Feb 27, 20190.32000.36000.31000.33000.33004,963,100
Feb 26, 20190.32000.33000.30500.32900.32901,781,300
Feb 25, 20190.33000.33000.31100.32000.32001,443,100
Feb 22, 20190.32000.33600.30100.33300.33302,107,900
Feb 21, 20190.32000.33000.30100.32000.32001,249,200
Feb 20, 20190.30000.33000.29000.31800.31802,771,000
Feb 19, 20190.34000.34500.28100.30300.30304,318,800
Feb 15, 20190.32100.35600.29000.32500.32503,728,300
Feb 14, 20190.35800.41000.32500.34000.34008,043,000
Feb 13, 20190.31000.36400.28100.34500.34508,409,300
Feb 12, 20190.29500.31700.28500.30600.30603,869,900
Feb 11, 20190.28000.29000.25500.28000.28001,911,800
Feb 08, 20190.25900.28000.25900.26000.26001,040,700
Feb 07, 20190.25800.28500.25100.26300.26301,529,300
Feb 06, 20190.29000.29000.26000.27800.27801,621,400
Feb 05, 20190.26500.29000.25500.27600.27603,362,900
Feb 04, 20190.25700.27000.23500.25900.25901,908,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...