Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ams-Osram Ag (OP: AMSSY )

0.7490 +0.0021 (+0.28%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.7600 0.7600 0.7100 0.7527 64,551 -0.34(-30.94%)
Feb 28, 2024 1.260 1.260 1.090 1.090 7,590 -0.21(-16.15%)
Feb 27, 2024 1.270 1.300 1.270 1.300 1,219 +0.06(+5.26%)
Feb 26, 2024 1.200 1.235 1.200 1.235 3,285 +0.06(+4.66%)
Feb 22, 2024 1.180 0 +0.08(+7.27%)
Feb 21, 2024 1.146 1.146 1.100 1.100 2,122 -0.16(-12.70%)
Feb 20, 2024 1.260 1.260 1.260 1.260 1,179 +0.01(+1.20%)
Feb 16, 2024 1.355 1.355 1.245 1.245 807 -0.04(-3.49%)
Feb 15, 2024 1.250 1.290 1.250 1.290 1,424 +0.08(+6.61%)
Feb 14, 2024 1.210 1.210 1.210 1.210 100 -0.09(-6.92%)
Feb 12, 2024 1.300 153 +0.08(+6.56%)
Feb 09, 2024 1.260 1.260 1.200 1.220 3,948 +0.16(+15.09%)
Feb 08, 2024 1.080 1.080 1.060 1.060 454 -0.03(-2.75%)
Feb 07, 2024 1.070 1.090 1.060 1.090 11,459 -0.01(-0.91%)
Feb 06, 2024 1.100 1.100 1.100 1.100 1,330 -0.02(-1.79%)
Feb 05, 2024 1.120 1.120 1.120 1.120 995 -0.04(-3.45%)
Feb 02, 2024 1.120 1.160 1.120 1.160 1,002 -0.05(-4.13%)
Feb 01, 2024 1.145 1.210 1.145 1.210 1,626 +0.00(+0.00%)
Jan 30, 2024 1.210 15 -0.04(-3.22%)
Jan 26, 2024 1.250 25 +0.04(+3.50%)
Jan 23, 2024 1.208 5 +0.03(+2.37%)
Jan 22, 2024 1.184 1.184 1.160 1.180 1,293 +0.11(+10.28%)
Jan 19, 2024 1.080 1.080 1.070 1.070 3,115 -0.01(-1.38%)
Jan 18, 2024 1.060 1.085 1.060 1.085 2,683 -0.02(-1.36%)
Jan 17, 2024 1.100 1.100 1.071 1.100 1,569 -0.04(-3.51%)
Jan 16, 2024 1.140 1.150 1.130 1.140 9,476 -0.06(-5.00%)
Jan 12, 2024 1.160 1.200 1.160 1.200 1,945 +0.08(+7.14%)
Jan 11, 2024 1.100 1.120 1.100 1.120 15,365 -0.01(-0.88%)
Jan 10, 2024 1.120 1.130 1.120 1.130 997 +0.03(+2.73%)
Jan 09, 2024 1.100 1.100 1.100 1.100 473 -0.05(-4.35%)
Jan 08, 2024 1.130 1.150 1.120 1.150 14,419 +0.05(+5.02%)
Jan 05, 2024 1.090 1.120 1.080 1.095 7,718 -0.01(-0.90%)
Jan 04, 2024 1.140 1.140 1.095 1.105 1,629 -0.01(-0.90%)
Jan 03, 2024 1.170 1.170 1.115 1.115 3,982 -0.12(-10.08%)
Jan 02, 2024 1.289 1.289 1.240 1.240 2,112 +0.01(+1.22%)
Dec 29, 2023 1.240 1.250 1.220 1.225 10,860 -0.05(-4.30%)
Dec 28, 2023 1.250 1.280 1.220 1.280 10,675 -0.01(-0.78%)
Dec 27, 2023 1.290 1.319 1.270 1.290 16,461 -0.15(-10.42%)
Dec 26, 2023 1.600 1.650 1.320 1.440 6,533 -0.16(-10.00%)
Dec 22, 2023 1.300 1.760 1.300 1.600 7,745 +0.10(+6.67%)
Dec 21, 2023 1.495 1.500 1.495 1.500 302 +0.07(+5.26%)
Dec 20, 2023 1.500 1.500 1.400 1.425 4,536 -0.03(-2.40%)
Dec 19, 2023 2.000 2.000 1.300 1.460 13,098 -0.49(-24.94%)
Dec 18, 2023 1.950 1.950 1.945 1.945 652 -0.16(-7.38%)
Dec 14, 2023 2.100 108 +0.05(+2.49%)
Dec 13, 2023 2.000 2.049 2.000 2.049 2,351 +0.26(+14.47%)
Dec 12, 2023 1.900 1.900 1.790 1.790 2,031 -0.11(-5.81%)
Dec 11, 2023 1.954 1.954 1.901 1.901 1,000 -0.05(-2.54%)
Dec 08, 2023 2.190 2.190 1.754 1.950 2,506 +0.36(+22.64%)
Dec 07, 2023 1.610 1.610 1.590 1.590 828 -0.06(-3.64%)
Dec 06, 2023 2.190 2.190 1.650 1.650 1,604 -0.54(-24.66%)
Dec 05, 2023 1.850 2.200 1.760 2.190 3,658 +0.30(+15.87%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.