Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Helios and Matheson Analytics Inc
(NQ:
HMNY
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
2.730
2.730
2.520
2.630
495,024
-0.14(-5.05%)
May 30, 2017
2.600
2.870
2.550
2.770
988,236
+0.22(+8.63%)
May 26, 2017
2.720
2.800
2.500
2.550
553,334
-0.17(-6.25%)
May 25, 2017
3.000
3.130
2.660
2.720
846,192
-0.20(-6.85%)
May 24, 2017
3.950
4.080
2.800
2.920
3,627,145
-0.89(-23.36%)
May 23, 2017
4.400
4.900
3.650
3.810
27,477,084
+1.36(+55.51%)
May 22, 2017
2.510
2.550
2.380
2.450
19,300
+0.00(+0.20%)
May 19, 2017
2.510
2.510
2.410
2.445
16,061
-0.04(-1.80%)
May 18, 2017
2.319
2.500
2.300
2.490
43,257
+0.08(+3.32%)
May 17, 2017
2.430
2.620
2.350
2.410
110,451
+0.18(+8.07%)
May 16, 2017
2.480
2.528
2.230
2.230
32,424
-0.27(-10.80%)
May 15, 2017
2.610
2.640
2.420
2.500
32,442
-0.03(-1.19%)
May 12, 2017
2.412
2.750
2.412
2.530
216,293
+0.10(+4.12%)
May 11, 2017
2.310
2.480
2.270
2.430
93,109
+0.12(+5.19%)
May 10, 2017
2.320
2.411
2.230
2.310
35,944
-0.02(-0.86%)
May 09, 2017
2.270
2.650
2.200
2.330
86,122
+0.06(+2.64%)
May 08, 2017
2.250
2.349
2.250
2.270
16,805
-0.01(-0.44%)
May 05, 2017
2.470
2.503
2.209
2.280
69,086
-0.12(-5.00%)
May 04, 2017
2.570
2.600
2.340
2.400
93,102
-0.22(-8.40%)
May 03, 2017
2.736
2.736
2.550
2.620
45,270
-0.01(-0.38%)
May 02, 2017
2.690
2.720
2.580
2.630
20,931
+0.01(+0.38%)
May 01, 2017
2.640
2.710
2.580
2.620
38,152
-0.03(-1.13%)
Apr 28, 2017
2.750
2.810
2.640
2.650
23,737
-0.01(-0.38%)
Apr 27, 2017
2.650
2.880
2.650
2.660
55,677
+0.01(+0.38%)
Apr 26, 2017
2.790
2.790
2.600
2.650
19,812
-0.06(-2.21%)
Apr 25, 2017
2.830
2.836
2.680
2.710
59,676
-0.14(-4.91%)
Apr 24, 2017
2.960
2.960
2.684
2.850
69,689
-0.10(-3.39%)
Apr 21, 2017
2.930
3.250
2.810
2.950
405,222
-0.32(-9.67%)
Apr 20, 2017
2.653
3.370
2.632
3.266
1,054,683
+0.56(+20.51%)
Apr 19, 2017
2.580
2.740
2.580
2.710
82,245
+0.10(+3.83%)
Apr 18, 2017
2.680
2.680
2.510
2.610
50,141
+0.00(+0.00%)
Apr 17, 2017
2.813
2.813
2.600
2.610
19,988
-0.09(-3.33%)
Apr 13, 2017
2.670
2.705
2.660
2.700
21,701
+0.04(+1.50%)
Apr 12, 2017
2.740
2.740
2.650
2.660
10,548
-0.05(-1.85%)
Apr 11, 2017
2.650
2.803
2.630
2.710
34,653
+0.00(+0.00%)
Apr 10, 2017
2.760
2.760
2.644
2.710
16,807
-0.03(-1.09%)
Apr 07, 2017
2.630
2.840
2.630
2.740
52,670
-0.01(-0.36%)
Apr 06, 2017
2.720
2.837
2.620
2.750
27,532
+0.01(+0.36%)
Apr 05, 2017
2.740
2.790
2.620
2.740
39,786
-0.02(-0.72%)
Apr 04, 2017
2.740
2.900
2.630
2.760
31,284
+0.00(+0.00%)
Apr 03, 2017
3.100
3.100
2.670
2.760
123,603
-0.07(-2.47%)
Mar 31, 2017
2.850
3.090
2.660
2.830
335,023
-0.02(-0.70%)
Mar 30, 2017
2.640
2.940
2.590
2.850
250,761
+0.19(+7.14%)
Mar 29, 2017
2.700
2.715
2.500
2.660
51,413
+0.07(+2.70%)
Mar 28, 2017
2.750
2.769
2.510
2.590
164,180
-0.13(-4.78%)
Mar 27, 2017
2.470
3.450
2.460
2.720
939,532
+0.27(+11.02%)
Mar 24, 2017
2.570
2.570
2.370
2.450
80,477
-0.15(-5.77%)
Mar 23, 2017
2.590
2.600
2.460
2.600
62,980
+0.03(+1.17%)
Mar 22, 2017
2.610
2.720
2.560
2.570
40,154
-0.10(-3.75%)
Mar 21, 2017
2.730
2.730
2.600
2.670
42,430
+0.02(+0.75%)
Mar 20, 2017
2.800
2.800
2.650
2.650
50,793
-0.05(-1.85%)
Mar 17, 2017
2.730
2.846
2.700
2.700
41,577
-0.08(-2.88%)
Mar 16, 2017
2.690
2.906
2.680
2.780
95,761
+0.07(+2.58%)
Mar 15, 2017
2.927
2.927
2.770
2.710
78,605
-0.13(-4.58%)
Mar 14, 2017
2.950
3.090
2.810
2.840
82,540
-0.10(-3.40%)
Mar 13, 2017
2.980
3.109
2.940
2.940
64,577
-0.01(-0.34%)
Mar 10, 2017
3.000
3.050
2.910
2.950
37,735
-0.09(-2.96%)
Mar 09, 2017
3.070
3.210
2.858
3.040
73,053
-0.06(-1.94%)
Mar 08, 2017
2.980
3.130
2.760
3.100
105,537
+0.34(+12.32%)
Mar 07, 2017
3.220
3.234
2.760
2.760
136,425
-0.48(-14.81%)
Mar 06, 2017
3.230
3.250
3.110
3.240
45,126
-0.01(-0.31%)
Mar 03, 2017
3.170
3.320
3.110
3.250
174,264
+0.14(+4.50%)
Mar 02, 2017
3.030
3.324
2.995
3.110
296,851
+0.08(+2.64%)
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
.