AMRH - AMERI Holdings, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.26000.26100.25000.25100.2510658,200
Aug 21, 20190.26400.27000.25200.25800.2580615,000
Aug 20, 20190.25500.29000.24100.25200.25201,311,600
Aug 19, 20190.27300.27300.25300.25900.25901,086,800
Aug 16, 20190.27000.27500.26000.27000.2700903,600
Aug 15, 20190.27700.28000.25900.26100.2610895,400
Aug 14, 20190.29000.29700.26200.27500.27502,629,600
Aug 13, 20190.33000.34000.32000.33000.33001,658,400
Aug 12, 20190.30100.33000.29800.32300.32301,353,100
Aug 09, 20190.28000.31000.28000.30100.30101,280,900
Aug 08, 20190.26800.28500.26600.28000.2800673,000
Aug 07, 20190.28200.29000.25100.27700.27701,516,200
Aug 06, 20190.28500.28800.28000.28200.2820520,400
Aug 05, 20190.28200.29400.28000.28500.2850509,800
Aug 02, 20190.29300.29300.28100.28800.2880803,800
Aug 01, 20190.30500.30500.29000.29400.2940605,600
Jul 31, 20190.30100.30400.29000.29000.2900697,700
Jul 30, 20190.30900.32000.28500.30200.30201,271,400
Jul 29, 20190.31500.31800.30100.30200.3020769,000
Jul 26, 20190.31000.33000.30800.31100.3110818,300
Jul 25, 20190.32500.33400.31000.31800.3180748,300
Jul 24, 20190.31900.33200.30500.32400.32401,764,200
Jul 23, 20190.35500.36000.32700.33000.33004,541,900
Jul 22, 20190.35000.35500.33500.34500.3450972,000
Jul 19, 20190.34600.35700.34500.34900.3490590,100
Jul 18, 20190.35100.36500.34200.35500.35501,559,500
Jul 17, 20190.36200.38000.35500.35900.35902,847,000
Jul 16, 20190.35100.36000.35000.35400.35401,405,500
Jul 15, 20190.35500.36000.35000.35900.35901,495,100
Jul 12, 20190.35500.36000.35000.35100.35101,502,500
Jul 11, 20190.37000.37000.35000.35800.35802,591,800
Jul 10, 20190.37800.39000.35200.36600.36604,652,000
Jul 09, 20190.36000.42000.36000.36700.367015,559,300
Jul 08, 20190.35900.36000.33800.35300.35301,880,200
Jul 05, 20190.36000.36500.35000.36000.36002,237,100
Jul 03, 20190.34500.36700.33900.35000.35002,595,600
Jul 02, 20190.35000.35000.33900.34000.3400776,300
Jul 01, 20190.35000.35200.33500.35000.35001,467,900
Jun 28, 20190.33100.35400.33100.35000.35001,279,900
Jun 27, 20190.34100.35300.34000.34300.3430921,900
Jun 26, 20190.34000.35500.33000.35100.35102,453,300
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, 20190.33200.38900.31900.36800.368012,470,100
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, 20190.31900.33700.30300.33300.33303,955,800
Apr 02, 20190.32900.33000.31000.32300.32301,967,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...