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

Alta Mesa Resources Inc WT (NQ: AMRWW )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.450 1.500 1.340 1.450 124,436 +0.05(+3.57%)
May 30, 2018 1.370 1.470 1.370 1.400 27,140 -0.07(-4.76%)
May 29, 2018 1.340 1.480 1.340 1.470 107,426 +0.00(+0.00%)
May 25, 2018 1.470 1.470 1.470 0 -0.04(-2.65%)
May 24, 2018 1.410 1.540 1.410 1.510 35,350 -0.06(-3.82%)
May 23, 2018 1.540 1.570 1.500 1.570 260,756 -0.01(-0.63%)
May 22, 2018 1.600 1.650 1.490 1.580 12,846 -0.01(-0.63%)
May 21, 2018 1.650 1.650 1.550 1.590 832,737 -0.06(-3.64%)
May 18, 2018 1.650 1.650 1.550 1.650 233,913 +0.07(+4.43%)
May 17, 2018 1.430 1.630 1.430 1.580 351,878 +0.08(+5.33%)
May 16, 2018 1.480 1.500 1.390 1.500 31,704 +0.06(+4.17%)
May 15, 2018 1.500 1.500 1.389 1.440 69,813 -0.05(-3.36%)
May 14, 2018 1.430 1.520 1.250 1.490 91,048 +0.00(+0.00%)
May 11, 2018 1.400 1.500 1.370 1.490 58,347 +0.00(+0.00%)
May 10, 2018 1.460 1.660 1.433 1.490 72,427 -0.07(-4.49%)
May 09, 2018 1.640 1.680 1.430 1.560 132,084 -0.05(-3.11%)
May 08, 2018 1.600 1.640 1.450 1.610 7,204 -0.03(-1.83%)
May 07, 2018 1.580 1.710 1.501 1.640 171,153 +0.10(+6.49%)
May 04, 2018 1.540 1.550 1.370 1.540 29,648 +0.00(+0.00%)
May 03, 2018 1.380 1.550 1.380 1.540 5,588 -0.03(-1.91%)
May 02, 2018 1.490 1.580 1.490 1.570 3,936 +0.01(+0.64%)
May 01, 2018 1.450 1.570 1.403 1.560 11,602 -0.02(-1.27%)
Apr 30, 2018 1.580 1.580 1.536 1.580 70,226 +0.01(+0.64%)
Apr 27, 2018 1.460 1.570 1.400 1.570 13,060 +0.01(+0.64%)
Apr 26, 2018 1.590 1.600 1.397 1.560 32,481 -0.02(-1.27%)
Apr 25, 2018 1.500 1.640 1.450 1.580 53,992 +0.00(+0.00%)
Apr 24, 2018 1.532 1.610 1.500 1.580 32,567 -0.01(-0.63%)
Apr 23, 2018 1.532 1.630 1.482 1.590 44,289 +0.00(+0.00%)
Apr 20, 2018 1.510 1.650 1.500 1.590 12,148 +0.01(+0.63%)
Apr 19, 2018 1.650 1.670 1.542 1.580 24,333 -0.02(-1.25%)
Apr 18, 2018 1.540 1.610 1.450 1.600 173,805 +0.11(+7.38%)
Apr 17, 2018 1.320 1.520 1.320 1.490 108,334 +0.05(+3.47%)
Apr 16, 2018 1.490 1.490 1.393 1.440 37,614 -0.05(-3.36%)
Apr 13, 2018 1.540 1.550 1.400 1.490 94,867 -0.06(-3.86%)
Apr 12, 2018 1.540 1.550 1.490 1.550 96,561 +0.05(+3.33%)
Apr 11, 2018 1.500 1.550 1.480 1.500 89,362 -0.05(-3.23%)
Apr 10, 2018 1.450 1.590 1.450 1.550 248,278 +0.10(+6.90%)
Apr 09, 2018 1.500 1.500 1.400 1.450 10,430 +0.05(+3.57%)
Apr 06, 2018 1.650 1.680 1.390 1.400 70,362 -0.10(-6.67%)
Apr 05, 2018 1.440 1.600 1.300 1.500 160,452 +0.21(+16.28%)
Apr 04, 2018 1.230 1.300 1.200 1.290 215,493 +0.00(+0.00%)
Apr 03, 2018 1.470 1.490 1.210 1.290 211,019 -0.10(-7.19%)
Apr 02, 2018 1.720 1.720 1.280 1.390 296,594 -0.16(-10.32%)
Mar 29, 2018 1.550 1.550 1.550 0 -0.15(-8.82%)
Mar 28, 2018 1.780 1.810 1.590 1.700 270,766 +0.01(+0.89%)
Mar 27, 2018 1.780 1.790 1.530 1.685 840,758 -0.08(-4.80%)
Mar 26, 2018 1.720 1.800 1.600 1.770 378,415 -0.03(-1.67%)
Mar 23, 2018 1.825 1.840 1.770 1.800 50,326 -0.04(-2.17%)
Mar 22, 2018 1.890 1.890 1.771 1.840 102,610 -0.02(-1.12%)
Mar 21, 2018 1.750 1.900 1.750 1.861 126,427 +0.06(+3.38%)
Mar 20, 2018 1.940 1.940 1.760 1.800 52,746 +0.01(+0.56%)
Mar 19, 2018 1.920 1.950 1.740 1.790 165,535 -0.05(-2.56%)
Mar 16, 2018 1.830 1.900 1.830 1.837 18,641 -0.08(-4.32%)
Mar 15, 2018 1.880 1.930 1.750 1.920 68,641 -0.01(-0.52%)
Mar 14, 2018 1.900 1.970 1.730 1.930 25,115 +0.01(+0.52%)
Mar 13, 2018 1.900 1.920 1.728 1.920 22,927 +0.03(+1.59%)
Mar 12, 2018 1.890 1.910 1.663 1.890 23,486 +0.04(+2.16%)
Mar 09, 2018 1.830 1.850 1.800 1.850 20,860 +0.15(+8.82%)
Mar 08, 2018 1.680 1.740 1.580 1.700 161,920 +0.09(+5.59%)
Mar 07, 2018 1.650 2.140 1.470 1.610 30,316 +0.03(+1.90%)
Mar 06, 2018 1.570 1.600 1.500 1.580 29,714 +0.08(+5.33%)
Mar 05, 2018 1.360 1.530 1.360 1.500 61,739 +0.06(+4.17%)
Mar 02, 2018 1.275 1.450 1.275 1.440 169,590 +0.11(+8.27%)
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.