Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aiful Corp (OP: AIFLY )

1.410 UNCHANGED
Last Price Updated: 11:04 AM EDT, Apr 11, 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 (%)
May 30, 2008 4.370 4.360 4.250 4.360 52,423 -0.01(-0.23%)
May 29, 2008 4.370 4.400 4.200 4.370 45,253 +0.06(+1.39%)
May 28, 2008 4.310 4.440 4.200 4.310 3,407 -0.09(-2.05%)
May 27, 2008 4.450 4.400 4.310 4.400 10,361 -0.05(-1.12%)
May 26, 2008 4.450 4.550 4.300 4.450 10,897 +0.00(+0.00%)
May 23, 2008 4.450 4.550 4.300 4.450 10,897 +0.01(+0.23%)
May 22, 2008 4.440 4.440 4.250 4.440 2,104 +0.24(+5.71%)
May 21, 2008 4.200 4.400 4.190 4.200 4,458 -0.10(-2.33%)
May 20, 2008 4.300 4.300 4.250 4.300 830 -0.19(-4.23%)
May 19, 2008 4.650 4.490 4.400 4.490 2,504 -0.16(-3.44%)
May 16, 2008 4.650 4.650 4.350 4.650 6,208 +0.03(+0.65%)
May 15, 2008 4.620 4.650 4.470 4.620 14,717 +0.02(+0.43%)
May 14, 2008 4.600 4.720 4.600 4.600 15,520 +0.11(+2.45%)
May 13, 2008 4.490 4.650 4.400 4.490 6,533 -0.02(-0.44%)
May 12, 2008 4.510 4.640 4.460 4.510 2,418 +0.11(+2.50%)
May 09, 2008 4.890 4.650 4.400 4.400 1,749 -0.49(-10.02%)
May 08, 2008 4.890 4.890 4.760 4.890 4,565 +0.10(+2.09%)
May 07, 2008 4.790 4.840 4.700 4.790 13,365 -0.11(-2.24%)
May 06, 2008 4.900 4.900 4.800 4.900 9,476 +0.00(+0.00%)
May 05, 2008 4.900 4.900 4.830 4.900 35,955 +0.05(+1.03%)
May 02, 2008 4.700 5.000 4.850 4.850 33,806 +0.15(+3.19%)
May 01, 2008 4.700 4.820 4.650 4.700 8,593 -0.15(-3.09%)
Apr 30, 2008 4.850 4.980 4.800 4.850 24,129 -0.11(-2.22%)
Apr 29, 2008 4.960 5.030 4.910 4.960 16,481 +0.00(+0.00%)
Apr 28, 2008 4.960 5.100 4.830 4.960 17,616 +0.41(+9.01%)
Apr 25, 2008 4.420 4.550 4.510 4.550 10,105 +0.13(+2.94%)
Apr 24, 2008 4.420 4.420 4.250 4.420 23,115 +0.12(+2.79%)
Apr 23, 2008 4.300 4.390 4.300 4.300 3,346 +0.10(+2.38%)
Apr 22, 2008 4.200 4.290 4.200 4.200 2,889 -0.06(-1.41%)
Apr 21, 2008 4.260 4.340 4.260 4.260 4,476 -0.02(-0.47%)
Apr 18, 2008 4.280 4.280 4.200 4.280 6,078 +0.00(+0.00%)
Apr 17, 2008 4.280 4.280 4.200 4.280 7,025 +0.16(+3.88%)
Apr 16, 2008 4.120 4.200 4.010 4.120 37,731 +0.19(+4.83%)
Apr 15, 2008 3.930 4.100 3.850 3.930 10,485 -0.04(-1.01%)
Apr 14, 2008 3.950 4.150 3.940 3.970 76,103 +0.02(+0.51%)
Apr 11, 2008 4.040 4.200 3.900 3.950 65,095 -0.09(-2.23%)
Apr 10, 2008 4.040 4.150 3.960 4.040 16,824 -0.04(-0.98%)
Apr 09, 2008 4.080 4.240 3.960 4.080 9,957 -0.21(-4.90%)
Apr 08, 2008 4.370 4.340 4.210 4.290 10,716 -0.08(-1.83%)
Apr 07, 2008 4.370 4.500 4.370 4.370 16,673 +0.10(+2.34%)
Apr 04, 2008 4.270 4.400 4.260 4.270 4,473 -0.07(-1.61%)
Apr 03, 2008 4.340 4.340 4.150 4.340 47,746 +0.13(+3.09%)
Apr 02, 2008 4.200 4.300 4.200 4.210 55,168 +0.01(+0.24%)
Apr 01, 2008 4.010 4.200 4.000 4.200 9,699 +0.19(+4.74%)
Mar 31, 2008 4.010 4.140 3.910 4.010 11,064 -0.15(-3.61%)
Mar 28, 2008 4.250 4.290 4.060 4.160 2,620 -0.09(-2.12%)
Mar 27, 2008 4.210 4.390 4.210 4.250 10,330 +0.04(+0.95%)
Mar 26, 2008 4.490 4.450 4.150 4.210 22,569 -0.28(-6.24%)
Mar 25, 2008 4.490 4.490 4.250 4.490 16,583 +0.19(+4.42%)
Mar 24, 2008 4.010 4.300 4.300 4.300 120 +0.29(+7.23%)
Mar 21, 2008 4.010 4.140 3.960 4.010 2,210 +0.00(+0.00%)
Mar 20, 2008 4.010 4.140 3.960 4.010 2,210 +0.03(+0.75%)
Mar 19, 2008 3.980 4.090 3.980 3.980 28,122 -0.22(-5.24%)
Mar 18, 2008 3.920 4.250 4.060 4.200 11,491 +0.28(+7.14%)
Mar 17, 2008 3.920 4.040 3.850 3.920 2,983 -0.32(-7.55%)
Mar 14, 2008 4.240 4.240 4.100 4.240 11,537 +0.00(+0.00%)
Mar 13, 2008 4.250 4.240 4.010 4.240 5,467 -0.01(-0.24%)
Mar 12, 2008 4.250 4.390 4.250 4.250 17,910 +0.09(+2.16%)
Mar 11, 2008 4.160 4.240 4.110 4.160 19,141 +0.10(+2.46%)
Mar 10, 2008 4.060 4.110 4.000 4.060 8,814 -0.14(-3.33%)
Mar 07, 2008 4.200 4.450 4.150 4.200 8,511 -0.24(-5.41%)
Mar 06, 2008 4.240 4.500 4.280 4.440 6,971 +0.20(+4.72%)
Mar 05, 2008 4.250 4.340 4.110 4.240 20,428 -0.01(-0.24%)
Mar 04, 2008 4.250 4.300 4.060 4.250 19,777 -0.01(-0.23%)
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.